0839.HK0839.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.18 | $3.28 | $3.15 | $3.18 | 7.80M |
| 1/15/2026 | $3.30 | $3.30 | $3.17 | $3.17 | 6.46M |
| 1/14/2026 | $3.23 | $3.36 | $3.22 | $3.28 | 13.59M |
| 1/13/2026 | $3.15 | $3.27 | $3.15 | $3.21 | 7.69M |
| 1/12/2026 | $3.15 | $3.16 | $3.09 | $3.15 | 9.39M |
| 1/9/2026 | $3.12 | $3.14 | $3.09 | $3.12 | 6.46M |
| 1/8/2026 | $3.25 | $3.25 | $3.03 | $3.10 | 19.38M |
| 1/7/2026 | $3.14 | $3.26 | $3.13 | $3.25 | 8.13M |
| 1/6/2026 | $3.13 | $3.17 | $3.08 | $3.14 | 10.55M |
| 1/5/2026 | $3.13 | $3.19 | $3.09 | $3.13 | 10.32M |
| 1/2/2026 | $3.08 | $3.15 | $3.07 | $3.13 | 5.74M |
| 12/31/2025 | $3.16 | $3.18 | $3.09 | $3.10 | 30.36M |
| 12/30/2025 | $3.19 | $3.29 | $3.14 | $3.15 | 16.15M |
| 12/29/2025 | $3.39 | $3.39 | $3.20 | $3.20 | 16.98M |
| 12/24/2025 | $3.40 | $3.40 | $3.35 | $3.39 | 4.18M |
| 12/23/2025 | $3.31 | $3.40 | $3.30 | $3.40 | 9.94M |
| 12/22/2025 | $3.32 | $3.37 | $3.28 | $3.34 | 16.28M |
| 12/19/2025 | $3.31 | $3.35 | $3.28 | $3.35 | 19.25M |
| 12/18/2025 | $3.17 | $3.33 | $3.14 | $3.30 | 35.89M |
| 12/17/2025 | $2.99 | $3.21 | $2.98 | $3.17 | 30.92M |
| 12/16/2025 | $3.05 | $3.05 | $2.97 | $2.98 | 4.51M |
| 12/15/2025 | $2.94 | $3.08 | $2.94 | $3.05 | 11.46M |
| 12/12/2025 | $2.94 | $2.99 | $2.91 | $2.98 | 6.58M |
| 12/11/2025 | $2.99 | $3.00 | $2.91 | $2.93 | 8.51M |
| 12/10/2025 | $3.00 | $3.02 | $2.97 | $2.99 | 9.84M |
| 12/9/2025 | $2.99 | $3.03 | $2.97 | $3.02 | 9.97M |
| 12/8/2025 | $3.02 | $3.06 | $2.99 | $2.99 | 14.89M |
| 12/5/2025 | $3.00 | $3.03 | $2.95 | $3.01 | 14.81M |
| 12/4/2025 | $2.94 | $3.06 | $2.94 | $3.00 | 24.65M |
| 12/3/2025 | $2.97 | $3.01 | $2.95 | $2.95 | 21.22M |
| 12/2/2025 | $2.87 | $3.04 | $2.87 | $2.94 | 38.17M |
| 12/1/2025 | $2.80 | $2.89 | $2.79 | $2.86 | 16.78M |
| 11/28/2025 | $2.76 | $2.81 | $2.76 | $2.80 | 6.91M |
| 11/27/2025 | $2.69 | $2.76 | $2.66 | $2.75 | 12.63M |
| 11/26/2025 | $2.76 | $2.78 | $2.73 | $2.75 | 6.77M |
| 11/25/2025 | $2.75 | $2.78 | $2.73 | $2.74 | 8.32M |
| 11/24/2025 | $2.71 | $2.74 | $2.67 | $2.73 | 8.35M |
| 11/21/2025 | $2.79 | $2.79 | $2.66 | $2.67 | 15.65M |
| 11/20/2025 | $2.80 | $2.82 | $2.76 | $2.79 | 9.01M |
| 11/19/2025 | $2.85 | $2.86 | $2.75 | $2.79 | 19.17M |
| 11/18/2025 | $2.93 | $2.93 | $2.84 | $2.86 | 8.76M |
| 11/17/2025 | $2.93 | $2.94 | $2.85 | $2.92 | 5.96M |
| 11/14/2025 | $2.97 | $2.99 | $2.91 | $2.93 | 11.50M |
| 11/13/2025 | $2.98 | $3.01 | $2.69 | $2.97 | 97.95M |
| 11/12/2025 | $3.10 | $3.15 | $3.08 | $3.12 | 6.18M |
| 11/11/2025 | $3.12 | $3.21 | $3.05 | $3.12 | 12.91M |
| 11/10/2025 | $2.91 | $3.22 | $2.87 | $3.16 | 42.67M |
| 11/7/2025 | $2.93 | $2.93 | $2.85 | $2.87 | 15.26M |
| 11/6/2025 | $2.93 | $2.95 | $2.91 | $2.94 | 7.44M |
| 11/5/2025 | $2.92 | $2.93 | $2.85 | $2.92 | 13.52M |
| 11/4/2025 | $2.99 | $3.01 | $2.93 | $2.94 | 7.96M |
| 11/3/2025 | $3.05 | $3.05 | $2.98 | $2.99 | 5.94M |
| 10/31/2025 | $2.98 | $3.02 | $2.96 | $2.98 | 7.98M |
| 10/30/2025 | $3.11 | $3.11 | $2.94 | $2.98 | 18.52M |
| 10/28/2025 | $3.13 | $3.18 | $3.05 | $3.07 | 10.11M |
| 10/27/2025 | $3.07 | $3.17 | $3.07 | $3.11 | 24.83M |
| 10/24/2025 | $3.10 | $3.11 | $3.04 | $3.07 | 8.86M |
| 10/23/2025 | $3.08 | $3.09 | $3.03 | $3.08 | 6.74M |
| 10/22/2025 | $3.10 | $3.11 | $3.04 | $3.08 | 5.51M |
| 10/21/2025 | $3.09 | $3.12 | $3.07 | $3.10 | 7.83M |
| 10/20/2025 | $2.97 | $3.14 | $2.97 | $3.07 | 26.74M |