3316.HK3316.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $23.28 | $23.28 | $22.88 | $22.90 | 89,000 |
| 1/15/2026 | $23.28 | $23.44 | $22.96 | $23.28 | 152,500 |
| 1/14/2026 | $23.26 | $23.32 | $22.86 | $22.94 | 327,720 |
| 1/13/2026 | $23.34 | $23.70 | $23.02 | $23.02 | 332,000 |
| 1/12/2026 | $23.92 | $23.92 | $23.30 | $23.30 | 310,500 |
| 1/9/2026 | $24.00 | $24.28 | $23.70 | $23.84 | 112,500 |
| 1/8/2026 | $24.80 | $24.80 | $23.74 | $24.00 | 192,000 |
| 1/7/2026 | $24.32 | $24.78 | $24.08 | $24.78 | 106,000 |
| 1/6/2026 | $24.00 | $24.32 | $23.96 | $24.32 | 124,500 |
| 1/5/2026 | $23.80 | $24.02 | $23.74 | $23.96 | 144,000 |
| 1/2/2026 | $23.74 | $24.00 | $23.50 | $23.72 | 137,000 |
| 12/31/2025 | $24.04 | $24.08 | $23.60 | $23.76 | 199,500 |
| 12/30/2025 | $24.56 | $24.64 | $24.06 | $24.28 | 307,000 |
| 12/29/2025 | $24.40 | $24.68 | $24.40 | $24.56 | 102,500 |
| 12/24/2025 | $24.04 | $24.66 | $24.04 | $24.54 | 37,716 |
| 12/23/2025 | $24.66 | $24.74 | $24.22 | $24.34 | 146,000 |
| 12/22/2025 | $24.06 | $24.74 | $23.80 | $24.52 | 208,000 |
| 12/19/2025 | $24.10 | $24.28 | $24.00 | $24.08 | 171,500 |
| 12/18/2025 | $24.16 | $24.30 | $24.06 | $24.20 | 122,500 |
| 12/17/2025 | $24.10 | $24.56 | $24.10 | $24.38 | 125,500 |
| 12/16/2025 | $24.64 | $25.04 | $24.32 | $24.32 | 106,000 |
| 12/15/2025 | $24.64 | $25.24 | $24.64 | $25.06 | 107,500 |
| 12/12/2025 | $24.64 | $25.24 | $24.64 | $25.20 | 272,000 |
| 12/11/2025 | $24.02 | $24.78 | $24.02 | $24.70 | 182,500 |
| 12/10/2025 | $24.52 | $24.68 | $24.26 | $24.62 | 123,500 |
| 12/9/2025 | $24.54 | $24.54 | $24.18 | $24.52 | 248,000 |
| 12/8/2025 | $24.70 | $24.84 | $24.56 | $24.70 | 267,000 |
| 12/5/2025 | $24.48 | $24.80 | $24.14 | $24.56 | 198,000 |
| 12/4/2025 | $24.50 | $24.58 | $23.98 | $24.54 | 164,000 |
| 12/3/2025 | $24.42 | $24.68 | $24.36 | $24.46 | 101,000 |
| 12/2/2025 | $24.16 | $24.30 | $23.96 | $24.28 | 166,500 |
| 12/1/2025 | $24.10 | $24.22 | $23.82 | $24.16 | 59,000 |
| 11/28/2025 | $24.10 | $24.22 | $23.94 | $24.08 | 83,500 |
| 11/27/2025 | $24.28 | $24.38 | $24.08 | $24.14 | 44,300 |
| 11/26/2025 | $24.34 | $24.46 | $24.00 | $24.28 | 147,000 |
| 11/25/2025 | $24.12 | $24.46 | $24.04 | $24.46 | 169,000 |
| 11/24/2025 | $23.54 | $24.12 | $23.54 | $24.12 | 115,000 |
| 11/21/2025 | $23.80 | $24.16 | $23.36 | $23.42 | 629,400 |
| 11/20/2025 | $24.38 | $24.48 | $23.88 | $24.34 | 49,500 |
| 11/19/2025 | $23.90 | $24.38 | $23.90 | $24.36 | 90,000 |
| 11/18/2025 | $24.08 | $24.16 | $23.48 | $23.70 | 545,500 |
| 11/17/2025 | $25.26 | $25.30 | $24.00 | $24.02 | 385,030 |
| 11/14/2025 | $25.42 | $25.66 | $24.96 | $25.04 | 321,500 |
| 11/13/2025 | $25.72 | $26.02 | $25.52 | $25.76 | 352,500 |
| 11/12/2025 | $25.32 | $25.88 | $25.32 | $25.76 | 163,000 |
| 11/11/2025 | $25.46 | $25.46 | $25.22 | $25.30 | 54,000 |
| 11/10/2025 | $24.70 | $25.48 | $24.70 | $25.48 | 79,500 |
| 11/7/2025 | $24.80 | $24.88 | $24.48 | $24.70 | 134,500 |
| 11/6/2025 | $25.02 | $25.02 | $24.46 | $24.46 | 192,500 |
| 11/5/2025 | $24.78 | $24.92 | $24.66 | $24.70 | 94,500 |
| 11/4/2025 | $24.86 | $25.14 | $24.50 | $24.90 | 89,000 |
| 11/3/2025 | $24.70 | $24.94 | $24.62 | $24.84 | 27,000 |
| 10/31/2025 | $25.14 | $25.20 | $24.52 | $24.64 | 162,500 |
| 10/30/2025 | $25.00 | $25.46 | $24.92 | $25.20 | 105,000 |
| 10/28/2025 | $26.08 | $26.08 | $24.92 | $25.00 | 105,500 |
| 10/27/2025 | $25.50 | $26.16 | $25.50 | $25.88 | 260,500 |
| 10/26/2025 | $25.50 | $26.16 | $25.50 | $25.88 | 260,500 |
| 10/24/2025 | $25.18 | $25.82 | $25.18 | $25.50 | 129,000 |
| 10/23/2025 | $25.24 | $25.42 | $24.74 | $25.12 | 159,000 |
| 10/22/2025 | $25.54 | $25.54 | $25.00 | $25.42 | 135,000 |
| 10/21/2025 | $25.80 | $26.08 | $25.42 | $25.50 | 106,000 |
| 10/20/2025 | $25.30 | $25.66 | $25.26 | $25.52 | 122,010 |