3311.HK3311.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.82 | $8.94 | $8.75 | $8.83 | 5.65M |
| 1/15/2026 | $8.78 | $8.85 | $8.72 | $8.82 | 6.20M |
| 1/14/2026 | $9.08 | $9.08 | $8.65 | $8.74 | 18.45M |
| 1/13/2026 | $9.02 | $9.06 | $8.94 | $9.03 | 6.54M |
| 1/12/2026 | $8.98 | $8.98 | $8.88 | $8.97 | 4.76M |
| 1/9/2026 | $8.95 | $8.99 | $8.88 | $8.98 | 4.31M |
| 1/8/2026 | $8.96 | $9.02 | $8.85 | $8.95 | 15.50M |
| 1/7/2026 | $9.34 | $9.34 | $8.94 | $8.94 | 12.36M |
| 1/6/2026 | $9.29 | $9.39 | $9.24 | $9.25 | 7.39M |
| 1/5/2026 | $9.25 | $9.31 | $9.20 | $9.26 | 3.64M |
| 1/2/2026 | $9.25 | $9.25 | $9.13 | $9.25 | 2.63M |
| 12/31/2025 | $9.18 | $9.30 | $9.10 | $9.11 | 3.24M |
| 12/30/2025 | $9.22 | $9.30 | $9.17 | $9.18 | 3.46M |
| 12/29/2025 | $9.32 | $9.33 | $9.23 | $9.30 | 2.64M |
| 12/24/2025 | $9.35 | $9.36 | $9.27 | $9.32 | 729,295 |
| 12/23/2025 | $9.31 | $9.39 | $9.31 | $9.34 | 1.69M |
| 12/22/2025 | $9.30 | $9.35 | $9.23 | $9.31 | 2.93M |
| 12/19/2025 | $9.29 | $9.31 | $9.20 | $9.26 | 4.54M |
| 12/18/2025 | $9.40 | $9.46 | $9.27 | $9.29 | 5.04M |
| 12/17/2025 | $9.55 | $9.55 | $9.38 | $9.42 | 2.56M |
| 12/16/2025 | $9.63 | $9.70 | $9.49 | $9.52 | 4.38M |
| 12/15/2025 | $9.68 | $9.75 | $9.59 | $9.68 | 5.08M |
| 12/12/2025 | $9.38 | $9.76 | $9.35 | $9.71 | 13.80M |
| 12/11/2025 | $9.35 | $9.37 | $9.23 | $9.33 | 3.69M |
| 12/10/2025 | $9.36 | $9.36 | $9.21 | $9.35 | 3.73M |
| 12/9/2025 | $9.69 | $9.78 | $9.38 | $9.38 | 5.94M |
| 12/8/2025 | $9.74 | $9.74 | $9.62 | $9.69 | 2.86M |
| 12/5/2025 | $9.76 | $9.78 | $9.68 | $9.74 | 4.52M |
| 12/4/2025 | $9.68 | $9.78 | $9.60 | $9.68 | 3.26M |
| 12/3/2025 | $9.79 | $9.79 | $9.64 | $9.68 | 4.41M |
| 12/2/2025 | $9.50 | $9.81 | $9.50 | $9.80 | 8.72M |
| 12/1/2025 | $9.30 | $9.50 | $9.30 | $9.48 | 3.40M |
| 11/28/2025 | $9.43 | $9.45 | $9.25 | $9.29 | 5.24M |
| 11/27/2025 | $9.60 | $9.60 | $9.41 | $9.43 | 3.46M |
| 11/26/2025 | $9.36 | $9.51 | $9.34 | $9.47 | 5.75M |
| 11/25/2025 | $9.43 | $9.43 | $9.23 | $9.28 | 9.11M |
| 11/24/2025 | $9.27 | $9.36 | $9.22 | $9.30 | 9.53M |
| 11/21/2025 | $9.41 | $9.41 | $9.25 | $9.26 | 6.67M |
| 11/20/2025 | $9.58 | $9.62 | $9.33 | $9.44 | 9.63M |
| 11/19/2025 | $9.46 | $9.54 | $9.38 | $9.49 | 9.22M |
| 11/18/2025 | $9.58 | $9.64 | $9.44 | $9.49 | 5.67M |
| 11/17/2025 | $9.63 | $9.65 | $9.52 | $9.60 | 6.03M |
| 11/14/2025 | $9.75 | $9.80 | $9.57 | $9.61 | 5.34M |
| 11/13/2025 | $9.65 | $9.80 | $9.65 | $9.78 | 4.39M |
| 11/12/2025 | $9.56 | $9.67 | $9.52 | $9.65 | 4.03M |
| 11/11/2025 | $9.48 | $9.58 | $9.47 | $9.54 | 8.26M |
| 11/10/2025 | $9.15 | $9.50 | $9.15 | $9.48 | 7.71M |
| 11/7/2025 | $9.07 | $9.17 | $9.06 | $9.15 | 5.03M |
| 11/6/2025 | $9.14 | $9.17 | $9.03 | $9.06 | 8.44M |
| 11/5/2025 | $9.14 | $9.18 | $8.92 | $9.11 | 5.32M |
| 11/4/2025 | $9.06 | $9.19 | $8.98 | $9.15 | 8.94M |
| 11/3/2025 | $8.93 | $9.02 | $8.76 | $9.00 | 7.75M |
| 10/31/2025 | $9.03 | $9.03 | $8.84 | $8.84 | 12.47M |
| 10/30/2025 | $9.25 | $9.28 | $8.93 | $8.99 | 16.82M |
| 10/28/2025 | $10.00 | $10.03 | $9.11 | $9.25 | 28.82M |
| 10/27/2025 | $10.14 | $10.17 | $9.98 | $10.12 | 2.37M |
| 10/24/2025 | $10.23 | $10.23 | $10.07 | $10.11 | 5.47M |
| 10/23/2025 | $10.15 | $10.25 | $10.03 | $10.18 | 3.43M |
| 10/22/2025 | $10.15 | $10.19 | $10.02 | $10.15 | 3.46M |
| 10/21/2025 | $10.18 | $10.38 | $10.09 | $10.13 | 6.19M |
| 10/20/2025 | $10.02 | $10.13 | $9.81 | $10.11 | 3.71M |