2233.HK2233.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3.26 | $3.30 | $3.20 | $3.24 | 35.07M |
| 1/13/2026 | $3.29 | $3.30 | $3.21 | $3.26 | 22.64M |
| 1/12/2026 | $3.39 | $3.43 | $3.18 | $3.27 | 57.00M |
| 1/9/2026 | $3.30 | $3.44 | $3.27 | $3.40 | 34.83M |
| 1/8/2026 | $3.24 | $3.32 | $3.22 | $3.30 | 21.84M |
| 1/7/2026 | $3.25 | $3.32 | $3.20 | $3.26 | 21.45M |
| 1/6/2026 | $3.26 | $3.28 | $3.20 | $3.23 | 26.62M |
| 1/5/2026 | $3.11 | $3.28 | $3.11 | $3.26 | 41.04M |
| 1/2/2026 | $3.09 | $3.14 | $3.02 | $3.12 | 8.98M |
| 12/31/2025 | $3.09 | $3.10 | $3.06 | $3.10 | 12.24M |
| 12/30/2025 | $3.07 | $3.10 | $2.98 | $3.09 | 29.37M |
| 12/29/2025 | $2.88 | $3.12 | $2.88 | $3.06 | 57.26M |
| 12/24/2025 | $2.86 | $2.89 | $2.83 | $2.86 | 7.92M |
| 12/23/2025 | $2.90 | $2.93 | $2.85 | $2.86 | 21.61M |
| 12/22/2025 | $2.91 | $2.93 | $2.85 | $2.87 | 20.93M |
| 12/19/2025 | $2.89 | $2.93 | $2.83 | $2.91 | 22.83M |
| 12/18/2025 | $2.95 | $2.95 | $2.86 | $2.89 | 23.40M |
| 12/17/2025 | $2.95 | $2.97 | $2.91 | $2.95 | 9.23M |
| 12/16/2025 | $2.99 | $2.99 | $2.91 | $2.93 | 14.32M |
| 12/15/2025 | $2.99 | $3.03 | $2.96 | $2.99 | 12.96M |
| 12/12/2025 | $2.96 | $3.01 | $2.92 | $3.01 | 12.86M |
| 12/11/2025 | $2.96 | $3.00 | $2.91 | $2.92 | 12.24M |
| 12/10/2025 | $2.98 | $2.98 | $2.90 | $2.94 | 12.89M |
| 12/9/2025 | $3.12 | $3.12 | $2.93 | $2.96 | 38.73M |
| 12/8/2025 | $3.18 | $3.19 | $3.05 | $3.07 | 22.94M |
| 12/5/2025 | $3.05 | $3.18 | $3.02 | $3.18 | 39.32M |
| 12/4/2025 | $2.98 | $3.04 | $2.98 | $3.03 | 13.51M |
| 12/3/2025 | $2.99 | $3.00 | $2.93 | $2.99 | 8.00M |
| 12/2/2025 | $2.99 | $2.99 | $2.92 | $2.98 | 12.23M |
| 12/1/2025 | $3.06 | $3.07 | $2.94 | $2.97 | 25.53M |
| 11/28/2025 | $2.98 | $3.07 | $2.97 | $3.04 | 21.01M |
| 11/27/2025 | $2.92 | $3.00 | $2.92 | $2.98 | 26.37M |
| 11/26/2025 | $2.93 | $2.98 | $2.90 | $2.92 | 18.82M |
| 11/25/2025 | $2.91 | $2.99 | $2.90 | $2.93 | 31.66M |
| 11/24/2025 | $2.73 | $2.89 | $2.72 | $2.88 | 53.54M |
| 11/21/2025 | $2.85 | $2.85 | $2.72 | $2.73 | 73.57M |
| 11/20/2025 | $2.95 | $2.95 | $2.82 | $2.88 | 40.33M |
| 11/19/2025 | $3.05 | $3.09 | $2.89 | $2.92 | 46.18M |
| 11/18/2025 | $3.11 | $3.15 | $2.98 | $3.01 | 31.71M |
| 11/17/2025 | $2.99 | $3.08 | $2.93 | $3.06 | 32.09M |
| 11/14/2025 | $3.08 | $3.10 | $2.99 | $3.00 | 20.23M |
| 11/13/2025 | $3.05 | $3.09 | $3.02 | $3.09 | 22.86M |
| 11/12/2025 | $3.07 | $3.07 | $2.99 | $3.03 | 25.11M |
| 11/11/2025 | $3.08 | $3.13 | $3.03 | $3.06 | 14.79M |
| 11/10/2025 | $3.16 | $3.19 | $3.05 | $3.06 | 27.59M |
| 11/7/2025 | $3.15 | $3.15 | $3.09 | $3.14 | 17.38M |
| 11/6/2025 | $3.11 | $3.18 | $3.09 | $3.15 | 31.86M |
| 11/5/2025 | $2.91 | $3.09 | $2.91 | $3.09 | 35.23M |
| 11/4/2025 | $3.05 | $3.06 | $2.95 | $2.97 | 21.36M |
| 11/3/2025 | $2.97 | $3.09 | $2.89 | $3.04 | 61.99M |
| 10/31/2025 | $3.07 | $3.10 | $2.95 | $2.97 | 59.65M |
| 10/30/2025 | $3.18 | $3.18 | $3.05 | $3.07 | 46.17M |
| 10/28/2025 | $3.28 | $3.28 | $3.07 | $3.08 | 37.34M |
| 10/27/2025 | $3.14 | $3.29 | $3.14 | $3.28 | 47.58M |
| 10/26/2025 | $3.14 | $3.29 | $3.14 | $3.28 | 47.58M |
| 10/24/2025 | $3.12 | $3.15 | $3.05 | $3.10 | 37.80M |
| 10/23/2025 | $3.24 | $3.24 | $2.99 | $3.09 | 116.89M |
| 10/22/2025 | $3.33 | $3.35 | $3.23 | $3.26 | 44.28M |
| 10/21/2025 | $3.36 | $3.43 | $3.33 | $3.35 | 28.13M |
| 10/20/2025 | $3.47 | $3.49 | $3.30 | $3.35 | 72.49M |
| 10/17/2025 | $3.66 | $3.68 | $3.38 | $3.43 | 101.29M |