0390.HK0390.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.01 | $4.13 | $3.96 | $4.00 | 34.67M |
| 1/15/2026 | $4.02 | $4.05 | $3.95 | $3.97 | 19.58M |
| 1/14/2026 | $4.06 | $4.08 | $3.99 | $4.01 | 23.31M |
| 1/13/2026 | $4.03 | $4.07 | $4.00 | $4.05 | 26.62M |
| 1/12/2026 | $4.03 | $4.04 | $3.97 | $4.02 | 17.60M |
| 1/9/2026 | $4.00 | $4.05 | $4.00 | $4.03 | 21.01M |
| 1/8/2026 | $4.03 | $4.04 | $3.99 | $4.03 | 15.51M |
| 1/7/2026 | $3.97 | $4.07 | $3.97 | $4.04 | 32.44M |
| 1/6/2026 | $3.91 | $4.00 | $3.89 | $3.99 | 37.83M |
| 1/5/2026 | $3.86 | $3.90 | $3.83 | $3.90 | 15.47M |
| 1/2/2026 | $3.83 | $3.88 | $3.82 | $3.87 | 5.82M |
| 12/31/2025 | $3.86 | $3.86 | $3.80 | $3.83 | 10.19M |
| 12/30/2025 | $3.85 | $3.85 | $3.81 | $3.82 | 12.10M |
| 12/29/2025 | $3.86 | $3.91 | $3.84 | $3.86 | 20.69M |
| 12/24/2025 | $3.83 | $3.86 | $3.81 | $3.85 | 4.21M |
| 12/23/2025 | $3.77 | $3.85 | $3.77 | $3.83 | 17.45M |
| 12/22/2025 | $3.79 | $3.81 | $3.75 | $3.78 | 13.18M |
| 12/19/2025 | $3.81 | $3.81 | $3.78 | $3.78 | 11.67M |
| 12/18/2025 | $3.78 | $3.83 | $3.75 | $3.80 | 13.20M |
| 12/17/2025 | $3.79 | $3.81 | $3.75 | $3.78 | 12.72M |
| 12/16/2025 | $3.84 | $3.88 | $3.77 | $3.78 | 11.50M |
| 12/15/2025 | $3.84 | $3.88 | $3.82 | $3.87 | 16.51M |
| 12/12/2025 | $3.76 | $3.87 | $3.74 | $3.85 | 28.72M |
| 12/11/2025 | $3.79 | $3.80 | $3.73 | $3.73 | 15.86M |
| 12/10/2025 | $3.80 | $3.80 | $3.74 | $3.77 | 16.83M |
| 12/9/2025 | $3.87 | $3.87 | $3.75 | $3.79 | 49.60M |
| 12/8/2025 | $3.90 | $3.91 | $3.84 | $3.86 | 16.45M |
| 12/5/2025 | $3.91 | $3.91 | $3.83 | $3.89 | 20.43M |
| 12/4/2025 | $3.91 | $3.93 | $3.88 | $3.90 | 22.70M |
| 12/3/2025 | $3.90 | $3.91 | $3.85 | $3.87 | 11.50M |
| 12/2/2025 | $3.90 | $3.92 | $3.87 | $3.91 | 21.77M |
| 12/1/2025 | $3.88 | $3.92 | $3.84 | $3.88 | 28.06M |
| 11/28/2025 | $3.93 | $3.94 | $3.90 | $3.91 | 17.27M |
| 11/27/2025 | $3.94 | $3.95 | $3.92 | $3.93 | 13.26M |
| 11/26/2025 | $3.90 | $3.95 | $3.90 | $3.93 | 19.44M |
| 11/25/2025 | $3.87 | $3.91 | $3.85 | $3.89 | 14.88M |
| 11/24/2025 | $3.86 | $3.88 | $3.83 | $3.86 | 18.91M |
| 11/21/2025 | $3.91 | $3.91 | $3.85 | $3.85 | 31.21M |
| 11/20/2025 | $3.92 | $3.96 | $3.90 | $3.95 | 13.97M |
| 11/19/2025 | $3.89 | $3.91 | $3.87 | $3.90 | 17.93M |
| 11/18/2025 | $3.96 | $3.96 | $3.87 | $3.89 | 31.19M |
| 11/17/2025 | $4.00 | $4.01 | $3.93 | $3.98 | 20.15M |
| 11/14/2025 | $4.03 | $4.05 | $3.99 | $4.00 | 20.09M |
| 11/13/2025 | $4.03 | $4.07 | $4.01 | $4.06 | 19.63M |
| 11/12/2025 | $3.99 | $4.04 | $3.98 | $4.02 | 23.92M |
| 11/11/2025 | $4.03 | $4.04 | $3.96 | $4.00 | 14.65M |
| 11/10/2025 | $3.99 | $4.00 | $3.95 | $3.99 | 14.84M |
| 11/7/2025 | $4.00 | $4.00 | $3.96 | $3.98 | 14.32M |
| 11/6/2025 | $3.98 | $4.03 | $3.98 | $4.01 | 19.79M |
| 11/5/2025 | $3.95 | $3.97 | $3.89 | $3.97 | 18.95M |
| 11/4/2025 | $3.98 | $4.02 | $3.93 | $3.95 | 19.10M |
| 11/3/2025 | $3.96 | $3.98 | $3.90 | $3.98 | 18.48M |
| 10/31/2025 | $4.12 | $4.12 | $3.93 | $3.94 | 60.80M |
| 10/30/2025 | $4.16 | $4.18 | $4.08 | $4.13 | 36.70M |
| 10/28/2025 | $4.20 | $4.21 | $4.10 | $4.12 | 22.01M |
| 10/27/2025 | $4.15 | $4.22 | $4.14 | $4.18 | 28.33M |
| 10/24/2025 | $4.13 | $4.17 | $4.11 | $4.13 | 19.47M |
| 10/23/2025 | $4.14 | $4.15 | $4.05 | $4.12 | 15.74M |
| 10/22/2025 | $4.13 | $4.15 | $4.09 | $4.14 | 14.38M |
| 10/21/2025 | $4.03 | $4.17 | $4.03 | $4.11 | 30.94M |
| 10/20/2025 | $4.05 | $4.06 | $4.00 | $4.02 | 13.22M |