3319.HK Historical Prices | Stock Alarm Pro

3319.HK3319.HK

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$2.33	$2.35	$2.31	$2.32	1.04M
1/15/2026	$2.27	$2.35	$2.27	$2.33	2.50M
1/14/2026	$2.24	$2.30	$2.23	$2.26	2.26M
1/13/2026	$2.21	$2.30	$2.21	$2.24	2.81M
1/12/2026	$2.25	$2.25	$2.22	$2.24	2.69M
1/9/2026	$2.31	$2.32	$2.23	$2.28	2.09M
1/8/2026	$2.29	$2.33	$2.29	$2.31	837,500
1/7/2026	$2.32	$2.33	$2.27	$2.32	1.79M
1/6/2026	$2.28	$2.34	$2.28	$2.33	2.26M
1/5/2026	$2.29	$2.34	$2.28	$2.28	1.38M
1/2/2026	$2.28	$2.31	$2.27	$2.30	1.24M
12/31/2025	$2.26	$2.30	$2.26	$2.28	882,500
12/30/2025	$2.28	$2.32	$2.27	$2.27	1.33M
12/29/2025	$2.23	$2.32	$2.23	$2.30	3.93M
12/24/2025	$2.28	$2.28	$2.23	$2.23	1.58M
12/23/2025	$2.27	$2.28	$2.25	$2.28	810,638
12/22/2025	$2.30	$2.32	$2.26	$2.26	1.28M
12/19/2025	$2.20	$2.33	$2.20	$2.33	2.63M
12/18/2025	$2.23	$2.23	$2.18	$2.23	2.82M
12/17/2025	$2.23	$2.27	$2.21	$2.27	1.80M
12/16/2025	$2.26	$2.26	$2.21	$2.22	2.39M
12/15/2025	$2.27	$2.30	$2.24	$2.28	2.57M
12/12/2025	$2.22	$2.29	$2.22	$2.29	1.68M
12/11/2025	$2.26	$2.27	$2.22	$2.22	1.11M
12/10/2025	$2.26	$2.29	$2.21	$2.26	3.20M
12/9/2025	$2.35	$2.35	$2.24	$2.27	3.97M
12/8/2025	$2.33	$2.35	$2.28	$2.29	1.47M
12/5/2025	$2.36	$2.36	$2.31	$2.35	2.99M
12/4/2025	$2.37	$2.39	$2.35	$2.38	805,500
12/3/2025	$2.37	$2.39	$2.34	$2.37	11.54M
12/2/2025	$2.40	$2.41	$2.36	$2.40	1.52M
12/1/2025	$2.40	$2.43	$2.36	$2.38	2.41M
11/28/2025	$2.43	$2.43	$2.38	$2.40	1.49M
11/27/2025	$2.50	$2.50	$2.38	$2.41	5.38M
11/26/2025	$2.50	$2.53	$2.49	$2.53	907,500
11/25/2025	$2.52	$2.56	$2.48	$2.53	2.56M
11/24/2025	$2.44	$2.50	$2.44	$2.50	2.50M
11/21/2025	$2.49	$2.49	$2.40	$2.42	2.59M
11/20/2025	$2.52	$2.55	$2.48	$2.53	2.10M
11/19/2025	$2.54	$2.55	$2.45	$2.51	2.45M
11/18/2025	$2.52	$2.53	$2.49	$2.51	2.64M
11/17/2025	$2.58	$2.58	$2.51	$2.54	2.38M
11/14/2025	$2.56	$2.62	$2.55	$2.58	1.30M
11/13/2025	$2.62	$2.63	$2.56	$2.56	4.52M
11/12/2025	$2.62	$2.67	$2.61	$2.63	1.81M
11/11/2025	$2.62	$2.67	$2.56	$2.62	1.50M
11/10/2025	$2.56	$2.61	$2.54	$2.60	2.35M
11/7/2025	$2.55	$2.59	$2.53	$2.54	1.66M
11/6/2025	$2.50	$2.58	$2.50	$2.58	2.74M
11/5/2025	$2.50	$2.53	$2.47	$2.50	2.64M
11/4/2025	$2.52	$2.54	$2.49	$2.54	2.30M
11/3/2025	$2.48	$2.50	$2.46	$2.49	1.03M
10/31/2025	$2.53	$2.53	$2.46	$2.47	1.90M
10/30/2025	$2.55	$2.58	$2.51	$2.53	3.20M
10/28/2025	$2.61	$2.61	$2.54	$2.55	1.73M
10/27/2025	$2.62	$2.67	$2.62	$2.63	1.73M
10/26/2025	$2.62	$2.67	$2.62	$2.63	832,000
10/24/2025	$2.70	$2.70	$2.59	$2.62	2.85M
10/23/2025	$2.67	$2.67	$2.62	$2.65	2.85M
10/22/2025	$2.70	$2.70	$2.63	$2.67	1.42M
10/21/2025	$2.71	$2.74	$2.67	$2.68	983,090
10/20/2025	$2.80	$2.80	$2.66	$2.68	2.55M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance