2380.HK2380.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3.25 | $3.28 | $3.20 | $3.23 | 39.99M |
| 1/13/2026 | $3.23 | $3.27 | $3.22 | $3.25 | 36.44M |
| 1/12/2026 | $3.23 | $3.25 | $3.20 | $3.22 | 32.12M |
| 1/9/2026 | $3.26 | $3.26 | $3.22 | $3.24 | 19.43M |
| 1/8/2026 | $3.25 | $3.25 | $3.22 | $3.25 | 16.70M |
| 1/7/2026 | $3.27 | $3.29 | $3.23 | $3.24 | 20.72M |
| 1/6/2026 | $3.29 | $3.31 | $3.24 | $3.27 | 16.02M |
| 1/5/2026 | $3.26 | $3.33 | $3.25 | $3.29 | 19.68M |
| 1/2/2026 | $3.23 | $3.28 | $3.23 | $3.28 | 3.08M |
| 12/31/2025 | $3.28 | $3.28 | $3.20 | $3.23 | 7.53M |
| 12/30/2025 | $3.32 | $3.32 | $3.24 | $3.24 | 9.83M |
| 12/29/2025 | $3.39 | $3.40 | $3.29 | $3.31 | 13.70M |
| 12/24/2025 | $3.38 | $3.40 | $3.35 | $3.39 | 5.67M |
| 12/23/2025 | $3.34 | $3.37 | $3.34 | $3.37 | 9.23M |
| 12/22/2025 | $3.36 | $3.38 | $3.32 | $3.34 | 10.22M |
| 12/19/2025 | $3.38 | $3.38 | $3.36 | $3.36 | 8.22M |
| 12/18/2025 | $3.38 | $3.39 | $3.36 | $3.39 | 4.82M |
| 12/17/2025 | $3.42 | $3.42 | $3.36 | $3.38 | 4.64M |
| 12/16/2025 | $3.46 | $3.46 | $3.38 | $3.40 | 10.48M |
| 12/15/2025 | $3.46 | $3.47 | $3.41 | $3.45 | 15.23M |
| 12/12/2025 | $3.34 | $3.47 | $3.34 | $3.45 | 16.23M |
| 12/11/2025 | $3.41 | $3.41 | $3.34 | $3.36 | 10.18M |
| 12/10/2025 | $3.40 | $3.40 | $3.36 | $3.40 | 8.51M |
| 12/9/2025 | $3.46 | $3.46 | $3.37 | $3.39 | 14.66M |
| 12/8/2025 | $3.48 | $3.48 | $3.43 | $3.44 | 6.32M |
| 12/5/2025 | $3.48 | $3.48 | $3.44 | $3.48 | 7.23M |
| 12/4/2025 | $3.48 | $3.48 | $3.43 | $3.47 | 7.75M |
| 12/3/2025 | $3.48 | $3.48 | $3.44 | $3.47 | 9.70M |
| 12/2/2025 | $3.45 | $3.49 | $3.44 | $3.49 | 10.16M |
| 12/1/2025 | $3.41 | $3.46 | $3.41 | $3.44 | 5.63M |
| 11/28/2025 | $3.46 | $3.46 | $3.42 | $3.43 | 5.88M |
| 11/27/2025 | $3.45 | $3.46 | $3.42 | $3.46 | 5.83M |
| 11/26/2025 | $3.46 | $3.46 | $3.40 | $3.44 | 8.61M |
| 11/25/2025 | $3.41 | $3.44 | $3.38 | $3.44 | 9.16M |
| 11/24/2025 | $3.40 | $3.40 | $3.35 | $3.39 | 13.96M |
| 11/21/2025 | $3.43 | $3.43 | $3.36 | $3.38 | 18.07M |
| 11/20/2025 | $3.45 | $3.46 | $3.40 | $3.44 | 8.61M |
| 11/19/2025 | $3.44 | $3.46 | $3.40 | $3.43 | 10.67M |
| 11/18/2025 | $3.47 | $3.47 | $3.41 | $3.43 | 16.17M |
| 11/17/2025 | $3.49 | $3.49 | $3.45 | $3.48 | 9.13M |
| 11/14/2025 | $3.49 | $3.52 | $3.46 | $3.49 | 9.64M |
| 11/13/2025 | $3.52 | $3.52 | $3.48 | $3.51 | 9.99M |
| 11/12/2025 | $3.51 | $3.53 | $3.48 | $3.53 | 20.66M |
| 11/11/2025 | $3.50 | $3.50 | $3.45 | $3.50 | 13.05M |
| 11/10/2025 | $3.52 | $3.52 | $3.46 | $3.47 | 12.49M |
| 11/7/2025 | $3.50 | $3.51 | $3.47 | $3.50 | 14.91M |
| 11/6/2025 | $3.44 | $3.52 | $3.44 | $3.49 | 28.00M |
| 11/5/2025 | $3.41 | $3.43 | $3.35 | $3.42 | 10.17M |
| 11/4/2025 | $3.37 | $3.44 | $3.37 | $3.42 | 20.43M |
| 11/3/2025 | $3.37 | $3.38 | $3.33 | $3.37 | 13.58M |
| 10/31/2025 | $3.44 | $3.44 | $3.33 | $3.35 | 15.86M |
| 10/30/2025 | $3.43 | $3.44 | $3.39 | $3.43 | 14.62M |
| 10/28/2025 | $3.43 | $3.43 | $3.37 | $3.39 | 15.03M |
| 10/27/2025 | $3.37 | $3.43 | $3.35 | $3.41 | 16.52M |
| 10/24/2025 | $3.36 | $3.39 | $3.35 | $3.37 | 6.73M |
| 10/23/2025 | $3.37 | $3.39 | $3.33 | $3.38 | 11.32M |
| 10/22/2025 | $3.34 | $3.37 | $3.32 | $3.37 | 13.31M |
| 10/21/2025 | $3.36 | $3.38 | $3.32 | $3.34 | 16.42M |
| 10/20/2025 | $3.39 | $3.40 | $3.30 | $3.34 | 24.79M |
| 10/17/2025 | $3.39 | $3.42 | $3.34 | $3.37 | 20.79M |
| 10/16/2025 | $3.36 | $3.39 | $3.33 | $3.39 | 17.92M |