0386.HK0386.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4.67 | $4.85 | $4.65 | $4.82 | 371.48M |
| 1/13/2026 | $4.65 | $4.71 | $4.61 | $4.65 | 132.98M |
| 1/12/2026 | $4.71 | $4.72 | $4.57 | $4.62 | 204.93M |
| 1/9/2026 | $4.75 | $4.85 | $4.64 | $4.69 | 428.13M |
| 1/8/2026 | $4.72 | $4.74 | $4.63 | $4.67 | 224.85M |
| 1/7/2026 | $4.68 | $4.75 | $4.59 | $4.74 | 388.97M |
| 1/6/2026 | $4.62 | $4.71 | $4.50 | $4.70 | 280.04M |
| 1/5/2026 | $4.66 | $4.67 | $4.55 | $4.61 | 192.18M |
| 1/2/2026 | $4.66 | $4.72 | $4.65 | $4.70 | 54.77M |
| 12/31/2025 | $4.68 | $4.75 | $4.66 | $4.67 | 109.30M |
| 12/30/2025 | $4.58 | $4.75 | $4.57 | $4.68 | 283.69M |
| 12/29/2025 | $4.54 | $4.64 | $4.53 | $4.59 | 171.01M |
| 12/24/2025 | $4.53 | $4.56 | $4.50 | $4.53 | 64.20M |
| 12/23/2025 | $4.51 | $4.56 | $4.49 | $4.53 | 64.74M |
| 12/22/2025 | $4.54 | $4.55 | $4.47 | $4.51 | 83.39M |
| 12/19/2025 | $4.59 | $4.59 | $4.50 | $4.53 | 168.77M |
| 12/18/2025 | $4.44 | $4.62 | $4.43 | $4.60 | 318.77M |
| 12/17/2025 | $4.36 | $4.47 | $4.31 | $4.45 | 144.67M |
| 12/16/2025 | $4.41 | $4.42 | $4.31 | $4.37 | 122.97M |
| 12/15/2025 | $4.30 | $4.46 | $4.27 | $4.42 | 232.67M |
| 12/12/2025 | $4.32 | $4.35 | $4.29 | $4.34 | 88.27M |
| 12/11/2025 | $4.35 | $4.37 | $4.28 | $4.29 | 85.97M |
| 12/10/2025 | $4.39 | $4.39 | $4.29 | $4.34 | 129.40M |
| 12/9/2025 | $4.50 | $4.51 | $4.37 | $4.39 | 152.59M |
| 12/8/2025 | $4.53 | $4.54 | $4.49 | $4.52 | 118.25M |
| 12/5/2025 | $4.49 | $4.53 | $4.47 | $4.53 | 93.44M |
| 12/4/2025 | $4.51 | $4.54 | $4.47 | $4.50 | 96.67M |
| 12/3/2025 | $4.49 | $4.57 | $4.49 | $4.51 | 104.76M |
| 12/2/2025 | $4.45 | $4.55 | $4.43 | $4.55 | 229.08M |
| 12/1/2025 | $4.41 | $4.46 | $4.40 | $4.45 | 112.03M |
| 11/28/2025 | $4.48 | $4.49 | $4.40 | $4.41 | 89.09M |
| 11/27/2025 | $4.42 | $4.52 | $4.41 | $4.47 | 133.83M |
| 11/26/2025 | $4.42 | $4.45 | $4.40 | $4.42 | 77.52M |
| 11/25/2025 | $4.41 | $4.44 | $4.36 | $4.41 | 105.92M |
| 11/24/2025 | $4.44 | $4.47 | $4.36 | $4.41 | 182.14M |
| 11/21/2025 | $4.56 | $4.56 | $4.41 | $4.43 | 171.41M |
| 11/20/2025 | $4.57 | $4.61 | $4.54 | $4.56 | 137.53M |
| 11/19/2025 | $4.45 | $4.65 | $4.44 | $4.57 | 364.81M |
| 11/18/2025 | $4.42 | $4.49 | $4.41 | $4.44 | 160.41M |
| 11/17/2025 | $4.41 | $4.45 | $4.38 | $4.43 | 91.21M |
| 11/14/2025 | $4.40 | $4.46 | $4.40 | $4.42 | 102.85M |
| 11/13/2025 | $4.44 | $4.45 | $4.38 | $4.44 | 83.02M |
| 11/12/2025 | $4.39 | $4.50 | $4.38 | $4.47 | 196.27M |
| 11/11/2025 | $4.39 | $4.42 | $4.34 | $4.39 | 86.07M |
| 11/10/2025 | $4.29 | $4.41 | $4.29 | $4.39 | 178.22M |
| 11/7/2025 | $4.25 | $4.30 | $4.23 | $4.29 | 111.70M |
| 11/6/2025 | $4.21 | $4.25 | $4.20 | $4.25 | 80.57M |
| 11/5/2025 | $4.22 | $4.22 | $4.16 | $4.20 | 96.61M |
| 11/4/2025 | $4.20 | $4.28 | $4.20 | $4.23 | 171.49M |
| 11/3/2025 | $4.15 | $4.23 | $4.14 | $4.21 | 124.68M |
| 10/31/2025 | $4.11 | $4.18 | $4.10 | $4.13 | 113.76M |
| 10/30/2025 | $4.22 | $4.22 | $4.09 | $4.12 | 225.44M |
| 10/28/2025 | $4.25 | $4.26 | $4.21 | $4.22 | 71.41M |
| 10/27/2025 | $4.23 | $4.25 | $4.19 | $4.23 | 100.40M |
| 10/24/2025 | $4.20 | $4.22 | $4.19 | $4.21 | 93.30M |
| 10/23/2025 | $4.14 | $4.20 | $4.14 | $4.20 | 119.51M |
| 10/22/2025 | $4.11 | $4.14 | $4.09 | $4.13 | 75.02M |
| 10/21/2025 | $4.10 | $4.14 | $4.09 | $4.12 | 133.28M |
| 10/20/2025 | $4.06 | $4.11 | $4.03 | $4.10 | 121.81M |
| 10/17/2025 | $4.08 | $4.09 | $4.02 | $4.04 | 188.30M |
| 10/16/2025 | $4.05 | $4.10 | $4.04 | $4.09 | 194.48M |