3320.HK3320.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.60 | $4.66 | $4.59 | $4.62 | 6.05M |
| 1/14/2026 | $4.62 | $4.68 | $4.58 | $4.63 | 17.77M |
| 1/13/2026 | $4.62 | $4.66 | $4.58 | $4.61 | 11.13M |
| 1/12/2026 | $4.62 | $4.62 | $4.57 | $4.60 | 7.09M |
| 1/9/2026 | $4.60 | $4.63 | $4.57 | $4.61 | 5.41M |
| 1/8/2026 | $4.62 | $4.62 | $4.56 | $4.62 | 10.96M |
| 1/7/2026 | $4.62 | $4.65 | $4.57 | $4.62 | 8.86M |
| 1/6/2026 | $4.57 | $4.62 | $4.55 | $4.61 | 10.06M |
| 1/5/2026 | $4.49 | $4.57 | $4.47 | $4.56 | 7.68M |
| 1/2/2026 | $4.45 | $4.52 | $4.43 | $4.51 | 3.48M |
| 12/31/2025 | $4.44 | $4.48 | $4.44 | $4.45 | 2.31M |
| 12/30/2025 | $4.55 | $4.55 | $4.35 | $4.48 | 28.37M |
| 12/29/2025 | $4.57 | $4.61 | $4.52 | $4.53 | 5.54M |
| 12/24/2025 | $4.57 | $4.59 | $4.54 | $4.57 | 3.68M |
| 12/23/2025 | $4.57 | $4.58 | $4.55 | $4.57 | 4.78M |
| 12/22/2025 | $4.59 | $4.59 | $4.52 | $4.56 | 6.09M |
| 12/19/2025 | $4.56 | $4.58 | $4.53 | $4.57 | 11.29M |
| 12/18/2025 | $4.53 | $4.58 | $4.49 | $4.54 | 6.93M |
| 12/17/2025 | $4.54 | $4.54 | $4.49 | $4.53 | 5.34M |
| 12/16/2025 | $4.58 | $4.59 | $4.49 | $4.53 | 10.97M |
| 12/15/2025 | $4.59 | $4.62 | $4.56 | $4.58 | 6.40M |
| 12/12/2025 | $4.56 | $4.61 | $4.54 | $4.61 | 6.59M |
| 12/11/2025 | $4.58 | $4.60 | $4.53 | $4.53 | 7.03M |
| 12/10/2025 | $4.60 | $4.61 | $4.53 | $4.56 | 9.20M |
| 12/9/2025 | $4.70 | $4.70 | $4.57 | $4.60 | 18.82M |
| 12/8/2025 | $4.79 | $4.79 | $4.67 | $4.67 | 16.60M |
| 12/5/2025 | $4.82 | $4.83 | $4.76 | $4.76 | 16.36M |
| 12/4/2025 | $4.84 | $4.85 | $4.81 | $4.84 | 4.27M |
| 12/3/2025 | $4.81 | $4.85 | $4.80 | $4.84 | 5.78M |
| 12/2/2025 | $4.81 | $4.85 | $4.80 | $4.85 | 8.46M |
| 12/1/2025 | $4.79 | $4.83 | $4.77 | $4.82 | 9.15M |
| 11/28/2025 | $4.82 | $4.85 | $4.79 | $4.79 | 8.99M |
| 11/27/2025 | $4.82 | $4.87 | $4.80 | $4.83 | 7.09M |
| 11/26/2025 | $4.78 | $4.90 | $4.78 | $4.82 | 14.62M |
| 11/25/2025 | $4.76 | $4.86 | $4.76 | $4.79 | 36.81M |
| 11/24/2025 | $4.74 | $4.75 | $4.67 | $4.75 | 129.12M |
| 11/21/2025 | $4.84 | $4.84 | $4.72 | $4.74 | 10.87M |
| 11/20/2025 | $4.83 | $4.85 | $4.80 | $4.82 | 7.96M |
| 11/19/2025 | $4.89 | $4.92 | $4.82 | $4.82 | 11.47M |
| 11/18/2025 | $4.94 | $4.95 | $4.87 | $4.89 | 11.70M |
| 11/17/2025 | $4.93 | $4.95 | $4.87 | $4.94 | 12.84M |
| 11/14/2025 | $5.01 | $5.04 | $4.91 | $4.93 | 21.01M |
| 11/13/2025 | $5.00 | $5.05 | $4.98 | $5.02 | 15.35M |
| 11/12/2025 | $5.01 | $5.04 | $4.96 | $4.97 | 21.81M |
| 11/11/2025 | $4.94 | $5.00 | $4.91 | $5.00 | 13.13M |
| 11/10/2025 | $4.88 | $4.94 | $4.86 | $4.92 | 18.02M |
| 11/7/2025 | $4.88 | $4.90 | $4.82 | $4.89 | 15.07M |
| 11/6/2025 | $4.92 | $4.93 | $4.85 | $4.88 | 17.53M |
| 11/5/2025 | $4.97 | $4.97 | $4.85 | $4.91 | 13.37M |
| 11/4/2025 | $5.00 | $5.00 | $4.94 | $4.95 | 8.89M |
| 11/3/2025 | $4.98 | $5.00 | $4.95 | $5.00 | 5.73M |
| 10/31/2025 | $5.01 | $5.01 | $4.90 | $4.98 | 10.46M |
| 10/30/2025 | $4.98 | $5.00 | $4.94 | $5.00 | 11.86M |
| 10/28/2025 | $4.94 | $5.00 | $4.91 | $4.99 | 11.44M |
| 10/27/2025 | $4.90 | $4.95 | $4.87 | $4.94 | 11.37M |
| 10/26/2025 | $4.90 | $4.95 | $4.87 | $4.94 | 9.21M |
| 10/24/2025 | $4.91 | $4.92 | $4.86 | $4.89 | 3.89M |
| 10/23/2025 | $4.88 | $4.91 | $4.84 | $4.91 | 6.99M |
| 10/22/2025 | $4.79 | $4.87 | $4.79 | $4.87 | 8.89M |
| 10/21/2025 | $4.76 | $4.83 | $4.75 | $4.79 | 11.17M |
| 10/20/2025 | $4.77 | $4.78 | $4.74 | $4.75 | 7.63M |