2333.HK2333.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.29 | $14.34 | $13.93 | $14.13 | 19.87M |
| 1/14/2026 | $14.30 | $14.50 | $14.02 | $14.15 | 22.36M |
| 1/13/2026 | $14.15 | $14.40 | $14.15 | $14.34 | 20.23M |
| 1/12/2026 | $14.50 | $14.52 | $13.94 | $14.01 | 32.59M |
| 1/9/2026 | $14.60 | $14.61 | $14.34 | $14.40 | 14.72M |
| 1/8/2026 | $14.55 | $14.60 | $14.35 | $14.50 | 12.32M |
| 1/7/2026 | $14.67 | $14.67 | $14.32 | $14.65 | 13.38M |
| 1/6/2026 | $14.21 | $14.64 | $14.21 | $14.62 | 17.73M |
| 1/5/2026 | $15.15 | $15.15 | $14.00 | $14.19 | 40.58M |
| 1/2/2026 | $15.27 | $15.27 | $14.93 | $15.12 | 4.54M |
| 12/31/2025 | $14.80 | $15.36 | $14.80 | $15.30 | 19.31M |
| 12/30/2025 | $14.78 | $14.91 | $14.63 | $14.82 | 11.81M |
| 12/29/2025 | $14.55 | $15.13 | $14.50 | $14.66 | 23.30M |
| 12/24/2025 | $14.50 | $14.53 | $14.27 | $14.38 | 4.51M |
| 12/23/2025 | $14.66 | $14.75 | $14.32 | $14.44 | 9.86M |
| 12/22/2025 | $14.50 | $14.79 | $14.50 | $14.65 | 8.58M |
| 12/19/2025 | $14.30 | $14.46 | $14.21 | $14.46 | 28.83M |
| 12/18/2025 | $14.48 | $14.48 | $14.10 | $14.33 | 10.71M |
| 12/17/2025 | $14.78 | $14.78 | $14.40 | $14.50 | 8.65M |
| 12/16/2025 | $14.90 | $14.92 | $14.48 | $14.68 | 9.16M |
| 12/15/2025 | $14.98 | $15.27 | $14.73 | $14.84 | 12.00M |
| 12/12/2025 | $14.92 | $15.05 | $14.59 | $14.98 | 9.90M |
| 12/11/2025 | $14.71 | $14.99 | $14.46 | $14.85 | 10.82M |
| 12/10/2025 | $14.65 | $14.72 | $14.41 | $14.72 | 10.15M |
| 12/9/2025 | $14.61 | $14.66 | $14.44 | $14.58 | 13.04M |
| 12/8/2025 | $14.76 | $14.86 | $14.40 | $14.54 | 15.87M |
| 12/5/2025 | $14.86 | $14.86 | $14.48 | $14.72 | 10.06M |
| 12/4/2025 | $14.41 | $14.87 | $14.37 | $14.86 | 13.27M |
| 12/3/2025 | $14.79 | $14.79 | $14.39 | $14.49 | 16.15M |
| 12/2/2025 | $14.91 | $14.91 | $14.58 | $14.79 | 16.01M |
| 12/1/2025 | $15.03 | $15.08 | $14.68 | $14.80 | 15.21M |
| 11/28/2025 | $14.95 | $15.08 | $14.82 | $14.97 | 7.86M |
| 11/27/2025 | $15.09 | $15.12 | $14.83 | $14.95 | 5.27M |
| 11/26/2025 | $15.12 | $15.16 | $14.89 | $14.95 | 6.84M |
| 11/25/2025 | $14.92 | $15.06 | $14.82 | $14.89 | 6.32M |
| 11/24/2025 | $14.65 | $14.88 | $14.63 | $14.80 | 12.28M |
| 11/21/2025 | $14.72 | $14.74 | $14.40 | $14.52 | 16.95M |
| 11/20/2025 | $15.05 | $15.17 | $14.90 | $15.08 | 9.13M |
| 11/19/2025 | $14.99 | $15.15 | $14.99 | $15.09 | 7.75M |
| 11/18/2025 | $15.63 | $15.63 | $14.89 | $15.05 | 24.43M |
| 11/17/2025 | $15.74 | $15.74 | $15.28 | $15.63 | 9.20M |
| 11/14/2025 | $16.21 | $16.24 | $15.50 | $15.62 | 22.40M |
| 11/13/2025 | $16.48 | $16.48 | $16.08 | $16.22 | 7.45M |
| 11/12/2025 | $16.39 | $16.41 | $16.14 | $16.24 | 12.59M |
| 11/11/2025 | $16.72 | $16.72 | $16.07 | $16.29 | 16.15M |
| 11/10/2025 | $15.53 | $16.75 | $15.42 | $16.64 | 40.85M |
| 11/7/2025 | $15.53 | $15.78 | $15.26 | $15.38 | 12.28M |
| 11/6/2025 | $15.44 | $15.64 | $15.26 | $15.53 | 19.71M |
| 11/5/2025 | $15.08 | $15.30 | $14.73 | $15.25 | 8.51M |
| 11/4/2025 | $15.14 | $15.34 | $15.00 | $15.08 | 9.59M |
| 11/3/2025 | $15.40 | $15.61 | $15.03 | $15.14 | 15.20M |
| 10/31/2025 | $15.60 | $15.60 | $15.08 | $15.13 | 18.71M |
| 10/30/2025 | $15.70 | $15.81 | $15.38 | $15.62 | 16.50M |
| 10/28/2025 | $15.66 | $15.98 | $15.47 | $15.64 | 18.33M |
| 10/27/2025 | $15.39 | $15.87 | $14.92 | $15.70 | 26.89M |
| 10/24/2025 | $15.51 | $15.65 | $15.39 | $15.47 | 14.07M |
| 10/23/2025 | $15.18 | $15.51 | $15.00 | $15.46 | 10.22M |
| 10/22/2025 | $15.60 | $15.71 | $15.18 | $15.22 | 11.96M |
| 10/21/2025 | $15.17 | $15.76 | $15.12 | $15.67 | 22.08M |
| 10/20/2025 | $15.20 | $15.28 | $14.96 | $15.14 | 21.32M |