3306.HK3306.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.65 | $20.24 | $19.65 | $19.93 | 583,964 |
| 1/14/2026 | $19.50 | $19.99 | $19.50 | $19.93 | 768,500 |
| 1/13/2026 | $19.13 | $19.82 | $19.13 | $19.59 | 427,000 |
| 1/12/2026 | $19.61 | $19.67 | $19.15 | $19.42 | 569,500 |
| 1/9/2026 | $19.58 | $19.97 | $19.51 | $19.70 | 610,000 |
| 1/8/2026 | $19.61 | $19.76 | $19.30 | $19.46 | 745,924 |
| 1/7/2026 | $19.51 | $19.79 | $19.38 | $19.60 | 700,716 |
| 1/6/2026 | $19.38 | $19.59 | $19.17 | $19.50 | 651,000 |
| 1/5/2026 | $19.22 | $19.49 | $19.02 | $19.38 | 834,000 |
| 1/2/2026 | $19.50 | $19.59 | $19.26 | $19.30 | 207,500 |
| 12/31/2025 | $19.85 | $19.85 | $19.18 | $19.43 | 358,500 |
| 12/30/2025 | $19.20 | $19.59 | $19.11 | $19.40 | 1.60M |
| 12/29/2025 | $19.77 | $19.77 | $19.18 | $19.20 | 1.67M |
| 12/24/2025 | $20.00 | $20.04 | $19.70 | $19.77 | 329,500 |
| 12/23/2025 | $20.10 | $20.18 | $19.73 | $19.95 | 522,562 |
| 12/22/2025 | $20.30 | $20.30 | $19.79 | $20.16 | 690,540 |
| 12/19/2025 | $20.20 | $20.28 | $19.73 | $20.28 | 820,500 |
| 12/18/2025 | $19.90 | $20.10 | $19.81 | $20.02 | 570,500 |
| 12/17/2025 | $20.02 | $20.18 | $19.76 | $20.08 | 544,100 |
| 12/16/2025 | $19.89 | $19.99 | $19.58 | $19.82 | 483,000 |
| 12/15/2025 | $19.30 | $20.20 | $19.30 | $19.99 | 408,500 |
| 12/12/2025 | $19.50 | $20.02 | $19.50 | $20.02 | 557,499 |
| 12/11/2025 | $19.61 | $19.80 | $19.43 | $19.62 | 445,000 |
| 12/10/2025 | $19.89 | $19.89 | $19.40 | $19.81 | 838,126 |
| 12/9/2025 | $20.12 | $20.22 | $19.43 | $19.76 | 1.33M |
| 12/8/2025 | $20.42 | $20.44 | $20.10 | $20.42 | 1.07M |
| 12/5/2025 | $20.22 | $20.94 | $20.20 | $20.20 | 1.17M |
| 12/4/2025 | $20.70 | $20.84 | $20.38 | $20.58 | 917,000 |
| 12/3/2025 | $20.52 | $20.94 | $20.52 | $20.94 | 1.23M |
| 12/2/2025 | $19.61 | $20.88 | $19.61 | $20.88 | 2.45M |
| 12/1/2025 | $19.68 | $19.97 | $19.40 | $19.61 | 591,500 |
| 11/28/2025 | $19.74 | $19.84 | $19.66 | $19.75 | 316,500 |
| 11/27/2025 | $19.70 | $20.02 | $19.61 | $19.92 | 992,500 |
| 11/26/2025 | $19.25 | $19.82 | $19.25 | $19.81 | 702,500 |
| 11/25/2025 | $19.29 | $19.75 | $19.29 | $19.68 | 782,500 |
| 11/24/2025 | $19.33 | $19.59 | $19.10 | $19.59 | 1.03M |
| 11/21/2025 | $19.47 | $19.51 | $19.01 | $19.31 | 1.24M |
| 11/20/2025 | $19.17 | $19.54 | $19.17 | $19.54 | 1.14M |
| 11/19/2025 | $18.80 | $19.37 | $18.80 | $19.17 | 816,500 |
| 11/18/2025 | $19.50 | $19.80 | $19.20 | $19.38 | 1.04M |
| 11/17/2025 | $19.50 | $19.72 | $19.40 | $19.72 | 1.05M |
| 11/14/2025 | $19.55 | $19.88 | $19.40 | $19.50 | 1.29M |
| 11/13/2025 | $19.60 | $19.79 | $19.35 | $19.65 | 1.20M |
| 11/12/2025 | $18.92 | $19.59 | $18.88 | $19.59 | 2.34M |
| 11/11/2025 | $19.00 | $19.15 | $18.71 | $19.11 | 1.03M |
| 11/10/2025 | $18.57 | $19.20 | $18.41 | $19.00 | 1.55M |
| 11/7/2025 | $18.37 | $18.68 | $18.16 | $18.57 | 946,500 |
| 11/6/2025 | $17.86 | $18.85 | $17.86 | $18.49 | 2.38M |
| 11/5/2025 | $17.20 | $17.87 | $17.10 | $17.86 | 843,500 |
| 11/4/2025 | $17.70 | $17.70 | $17.15 | $17.29 | 928,000 |
| 11/3/2025 | $17.00 | $17.71 | $17.00 | $17.54 | 1.13M |
| 10/31/2025 | $18.45 | $18.50 | $18.00 | $18.01 | 1.61M |
| 10/30/2025 | $18.31 | $18.38 | $18.14 | $18.20 | 1.17M |
| 10/28/2025 | $18.55 | $18.55 | $18.28 | $18.33 | 968,310 |
| 10/27/2025 | $18.50 | $18.67 | $18.50 | $18.54 | 563,500 |
| 10/24/2025 | $18.47 | $18.55 | $18.32 | $18.53 | 623,500 |
| 10/23/2025 | $18.22 | $18.47 | $18.10 | $18.40 | 796,040 |
| 10/22/2025 | $18.18 | $18.43 | $17.94 | $18.37 | 793,000 |
| 10/21/2025 | $18.15 | $18.20 | $18.02 | $18.08 | 597,000 |
| 10/20/2025 | $17.95 | $18.05 | $17.85 | $17.97 | 617,500 |
| 10/17/2025 | $18.16 | $18.24 | $17.86 | $17.95 | 724,085 |