2238.HK2238.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.86 | $3.86 | $3.78 | $3.81 | 12.19M |
| 1/15/2026 | $3.80 | $3.92 | $3.80 | $3.83 | 10.61M |
| 1/14/2026 | $3.91 | $3.93 | $3.78 | $3.84 | 22.91M |
| 1/13/2026 | $3.91 | $3.95 | $3.85 | $3.91 | 17.57M |
| 1/12/2026 | $3.92 | $3.97 | $3.78 | $3.88 | 31.48M |
| 1/9/2026 | $3.97 | $4.02 | $3.90 | $3.94 | 16.49M |
| 1/8/2026 | $4.01 | $4.01 | $3.91 | $3.98 | 25.61M |
| 1/7/2026 | $4.11 | $4.12 | $4.01 | $4.03 | 19.14M |
| 1/6/2026 | $4.18 | $4.21 | $4.11 | $4.11 | 34.15M |
| 1/5/2026 | $3.98 | $4.08 | $3.96 | $4.08 | 24.28M |
| 1/2/2026 | $4.05 | $4.09 | $3.91 | $3.96 | 12.30M |
| 12/31/2025 | $4.07 | $4.14 | $4.04 | $4.09 | 14.99M |
| 12/30/2025 | $4.09 | $4.15 | $4.06 | $4.06 | 20.69M |
| 12/29/2025 | $3.99 | $4.16 | $3.97 | $4.09 | 28.38M |
| 12/24/2025 | $4.05 | $4.05 | $3.96 | $4.00 | 14.40M |
| 12/23/2025 | $4.06 | $4.08 | $4.01 | $4.03 | 17.31M |
| 12/22/2025 | $3.92 | $4.08 | $3.91 | $4.06 | 33.28M |
| 12/19/2025 | $3.85 | $3.94 | $3.82 | $3.92 | 18.78M |
| 12/18/2025 | $3.84 | $3.87 | $3.77 | $3.82 | 18.18M |
| 12/17/2025 | $3.82 | $3.87 | $3.80 | $3.85 | 18.01M |
| 12/16/2025 | $3.88 | $3.94 | $3.80 | $3.81 | 29.73M |
| 12/15/2025 | $3.96 | $3.96 | $3.84 | $3.86 | 23.01M |
| 12/12/2025 | $3.97 | $4.03 | $3.93 | $3.97 | 23.13M |
| 12/11/2025 | $3.92 | $3.99 | $3.91 | $3.94 | 23.81M |
| 12/10/2025 | $3.89 | $3.98 | $3.86 | $3.93 | 34.54M |
| 12/9/2025 | $3.97 | $4.01 | $3.85 | $3.89 | 37.96M |
| 12/8/2025 | $3.99 | $4.01 | $3.88 | $3.94 | 37.23M |
| 12/5/2025 | $4.05 | $4.06 | $3.94 | $3.99 | 35.32M |
| 12/4/2025 | $4.14 | $4.14 | $3.97 | $4.05 | 63.87M |
| 12/3/2025 | $4.23 | $4.31 | $4.12 | $4.15 | 69.85M |
| 12/2/2025 | $3.99 | $4.38 | $3.96 | $4.25 | 194.20M |
| 12/1/2025 | $4.12 | $4.15 | $3.93 | $3.96 | 79.12M |
| 11/28/2025 | $3.59 | $4.15 | $3.54 | $4.14 | 272.68M |
| 11/27/2025 | $3.43 | $3.63 | $3.39 | $3.55 | 68.96M |
| 11/26/2025 | $3.41 | $3.43 | $3.38 | $3.41 | 32.83M |
| 11/25/2025 | $3.60 | $3.60 | $3.37 | $3.41 | 103.20M |
| 11/24/2025 | $3.41 | $3.62 | $3.41 | $3.54 | 210.46M |
| 11/21/2025 | $3.24 | $3.24 | $3.14 | $3.16 | 22.58M |
| 11/20/2025 | $3.34 | $3.38 | $3.25 | $3.26 | 20.03M |
| 11/19/2025 | $3.36 | $3.37 | $3.25 | $3.29 | 13.51M |
| 11/18/2025 | $3.36 | $3.36 | $3.27 | $3.28 | 13.34M |
| 11/17/2025 | $3.29 | $3.38 | $3.29 | $3.37 | 15.25M |
| 11/14/2025 | $3.34 | $3.34 | $3.29 | $3.29 | 11.69M |
| 11/13/2025 | $3.37 | $3.38 | $3.34 | $3.36 | 12.19M |
| 11/12/2025 | $3.35 | $3.38 | $3.33 | $3.37 | 9.71M |
| 11/11/2025 | $3.40 | $3.40 | $3.34 | $3.37 | 18.32M |
| 11/10/2025 | $3.42 | $3.44 | $3.32 | $3.37 | 25.16M |
| 11/7/2025 | $3.27 | $3.36 | $3.27 | $3.33 | 14.70M |
| 11/6/2025 | $3.24 | $3.31 | $3.24 | $3.28 | 16.89M |
| 11/5/2025 | $3.22 | $3.23 | $3.16 | $3.21 | 14.58M |
| 11/4/2025 | $3.26 | $3.28 | $3.20 | $3.23 | 19.36M |
| 11/3/2025 | $3.28 | $3.30 | $3.23 | $3.25 | 13.82M |
| 10/31/2025 | $3.31 | $3.33 | $3.26 | $3.26 | 18.54M |
| 10/30/2025 | $3.37 | $3.37 | $3.31 | $3.32 | 18.60M |
| 10/28/2025 | $3.33 | $3.37 | $3.29 | $3.35 | 19.58M |
| 10/27/2025 | $3.38 | $3.38 | $3.27 | $3.32 | 38.58M |
| 10/24/2025 | $3.43 | $3.49 | $3.43 | $3.45 | 21.03M |
| 10/23/2025 | $3.38 | $3.47 | $3.33 | $3.46 | 20.22M |
| 10/22/2025 | $3.40 | $3.40 | $3.35 | $3.38 | 9.63M |
| 10/21/2025 | $3.39 | $3.41 | $3.36 | $3.37 | 16.98M |
| 10/20/2025 | $3.38 | $3.42 | $3.35 | $3.37 | 15.62M |