1396.HK(1396.HK)
1396.HK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $11.30 | $11.53 | $10.87 | $11.08 | 3.58M |
| 10/13/2026 | $11.18 | $11.40 | $10.57 | $11.28 | 5.24M |
| 10/12/2026 | $10.75 | $11.30 | $10.44 | $11.20 | 4.21M |
| 10/9/2026 | $10.80 | $10.80 | $9.91 | $10.44 | 3.10M |
| 10/8/2026 | $10.82 | $10.90 | $10.42 | $10.75 | 3.13M |
| 10/7/2026 | $10.80 | $10.86 | $10.49 | $10.80 | 2.74M |
| 10/6/2026 | $10.54 | $10.86 | $10.47 | $10.80 | 3.29M |
| 10/5/2026 | $10.31 | $10.60 | $10.04 | $10.35 | 2.94M |
| 10/2/2026 | $10.15 | $10.25 | $9.80 | $10.25 | 3.10M |
| 9/30/2026 | $10.20 | $10.49 | $10.05 | $10.14 | 2.94M |
| 9/29/2026 | $10.20 | $10.50 | $10.07 | $10.09 | 3.67M |
| 9/28/2026 | $10.70 | $10.88 | $10.12 | $10.18 | 3.07M |
| 9/25/2026 | $10.61 | $10.84 | $10.52 | $10.68 | 2.69M |
| 9/24/2026 | $10.92 | $11.00 | $10.70 | $10.83 | 3.16M |
| 9/23/2026 | $10.94 | $11.25 | $10.76 | $10.91 | 3.20M |
| 9/22/2026 | $11.44 | $12.04 | $10.80 | $10.88 | 4.82M |
| 9/21/2026 | $11.25 | $11.67 | $11.08 | $11.44 | 3.21M |
| 9/18/2026 | $11.20 | $11.60 | $11.13 | $11.13 | 5.51M |
| 9/17/2026 | $10.50 | $11.40 | $10.47 | $11.20 | 3.65M |
| 9/16/2026 | $10.92 | $11.11 | $10.45 | $10.76 | 3.49M |
| 9/15/2026 | $10.92 | $10.98 | $10.75 | $10.93 | 3.51M |
| 9/14/2026 | $11.49 | $11.49 | $10.70 | $10.84 | 4.43M |
| 9/11/2026 | $11.82 | $12.07 | $11.44 | $11.61 | 3.30M |
| 9/10/2026 | $11.80 | $12.28 | $11.55 | $12.08 | 4.29M |
| 9/9/2026 | $11.77 | $12.10 | $11.53 | $11.80 | 4.05M |
| 9/8/2026 | $12.19 | $12.19 | $11.53 | $11.77 | 3.46M |
| 9/7/2026 | $10.89 | $12.05 | $10.89 | $11.96 | 10.36M |
| 9/4/2026 | $11.47 | $11.58 | $10.89 | $10.89 | 4.40M |
| 9/3/2026 | $11.47 | $11.58 | $11.05 | $11.14 | 2.99M |
| 9/2/2026 | $11.49 | $11.73 | $10.98 | $11.30 | 5.15M |
| 9/1/2026 | $11.20 | $11.65 | $10.95 | $11.29 | 4.41M |
| 8/31/2026 | $10.91 | $11.50 | $10.50 | $11.21 | 8.58M |
| 8/28/2026 | $11.50 | $11.60 | $10.75 | $10.76 | 3.10M |
| 8/27/2026 | $10.40 | $11.49 | $10.40 | $11.49 | 6.57M |
| 8/26/2026 | $10.09 | $10.46 | $9.93 | $10.42 | 4.12M |
| 8/25/2026 | $10.20 | $10.20 | $9.83 | $9.86 | 2.90M |
| 8/24/2026 | $10.45 | $10.45 | $9.86 | $9.90 | 2.70M |
| 8/21/2026 | $10.20 | $10.65 | $10.15 | $10.45 | 3.68M |
| 8/20/2026 | $10.15 | $10.75 | $9.93 | $10.19 | 3.67M |
| 8/19/2026 | $10.50 | $10.50 | $9.95 | $10.14 | 3.19M |
| 8/18/2026 | $11.60 | $11.80 | $10.52 | $10.67 | 4.38M |
| 8/17/2026 | $12.50 | $12.88 | $11.27 | $11.60 | 9.55M |
| 8/14/2026 | $11.31 | $12.39 | $10.98 | $12.27 | 7.69M |
| 8/13/2026 | $11.38 | $12.04 | $11.10 | $11.31 | 7.35M |
| 8/12/2026 | $10.52 | $11.02 | $10.52 | $10.99 | 4.81M |
| 8/11/2026 | $10.59 | $10.80 | $10.25 | $10.28 | 4.83M |
| 8/10/2026 | $10.00 | $10.56 | $10.00 | $10.49 | 5.01M |
| 8/7/2026 | $10.20 | $10.42 | $10.01 | $10.02 | 6.22M |
| 8/6/2026 | $11.45 | $11.45 | $10.03 | $10.31 | 4.44M |
| 8/5/2026 | $10.52 | $11.30 | $10.30 | $11.00 | 5.05M |
| 8/4/2026 | $9.49 | $10.65 | $9.40 | $10.51 | 7.73M |
| 8/3/2026 | $9.41 | $9.44 | $9.05 | $9.21 | 5.55M |
| 7/31/2026 | $9.68 | $9.87 | $9.03 | $9.21 | 4.44M |
| 7/30/2026 | $9.71 | $9.90 | $8.97 | $9.15 | 3.38M |
| 7/29/2026 | $9.59 | $9.80 | $9.30 | $9.71 | 2.49M |
| 7/28/2026 | $9.85 | $9.85 | $9.40 | $9.59 | 5.06M |
| 7/27/2026 | $10.00 | $10.00 | $9.54 | $9.85 | 2.89M |
| 7/24/2026 | $10.23 | $10.30 | $9.91 | $10.01 | 2.24M |
| 7/23/2026 | $10.16 | $10.28 | $9.83 | $10.22 | 2.40M |
| 7/22/2026 | $10.22 | $10.93 | $10.09 | $10.26 | 3.88M |
| 7/21/2026 | $9.60 | $10.45 | $9.49 | $10.22 | 2.86M |
| 7/20/2026 | $10.28 | $10.43 | $9.60 | $9.80 | 3.89M |
| 7/17/2026 | $11.20 | $11.20 | $9.92 | $9.99 | 6.56M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
