3323.HK3323.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.04 | $5.11 | $4.96 | $4.97 | 6.25M |
| 1/15/2026 | $4.96 | $5.12 | $4.96 | $5.04 | 17.10M |
| 1/14/2026 | $5.02 | $5.05 | $4.94 | $5.00 | 22.45M |
| 1/13/2026 | $4.93 | $5.02 | $4.91 | $4.99 | 34.22M |
| 1/12/2026 | $4.88 | $4.94 | $4.75 | $4.89 | 46.47M |
| 1/9/2026 | $5.07 | $5.13 | $4.83 | $4.88 | 44.03M |
| 1/8/2026 | $5.06 | $5.07 | $4.94 | $5.07 | 32.49M |
| 1/7/2026 | $5.19 | $5.22 | $5.02 | $5.08 | 34.18M |
| 1/6/2026 | $5.12 | $5.19 | $5.09 | $5.17 | 24.13M |
| 1/5/2026 | $5.14 | $5.18 | $5.09 | $5.12 | 20.88M |
| 1/2/2026 | $5.07 | $5.15 | $5.01 | $5.14 | 5.58M |
| 12/31/2025 | $5.09 | $5.14 | $5.05 | $5.12 | 8.02M |
| 12/30/2025 | $5.02 | $5.11 | $4.94 | $5.09 | 18.74M |
| 12/29/2025 | $5.14 | $5.20 | $4.97 | $5.00 | 23.66M |
| 12/24/2025 | $5.12 | $5.17 | $5.09 | $5.12 | 6.45M |
| 12/23/2025 | $4.95 | $5.17 | $4.95 | $5.12 | 30.24M |
| 12/22/2025 | $4.84 | $4.94 | $4.73 | $4.93 | 14.95M |
| 12/19/2025 | $4.82 | $4.85 | $4.77 | $4.81 | 19.47M |
| 12/18/2025 | $4.76 | $4.80 | $4.65 | $4.79 | 12.89M |
| 12/17/2025 | $4.68 | $4.76 | $4.64 | $4.76 | 28.36M |
| 12/16/2025 | $4.71 | $4.78 | $4.61 | $4.71 | 26.55M |
| 12/15/2025 | $4.87 | $4.87 | $4.72 | $4.77 | 50.30M |
| 12/12/2025 | $4.85 | $4.96 | $4.79 | $4.87 | 46.53M |
| 12/11/2025 | $4.94 | $5.00 | $4.83 | $4.86 | 21.04M |
| 12/10/2025 | $4.98 | $4.98 | $4.81 | $4.91 | 30.52M |
| 12/9/2025 | $5.24 | $5.24 | $4.94 | $4.98 | 43.42M |
| 12/8/2025 | $5.22 | $5.25 | $5.16 | $5.20 | 10.05M |
| 12/5/2025 | $5.30 | $5.30 | $5.16 | $5.20 | 26.36M |
| 12/4/2025 | $5.28 | $5.35 | $5.23 | $5.26 | 8.48M |
| 12/3/2025 | $5.31 | $5.35 | $5.26 | $5.31 | 6.29M |
| 12/2/2025 | $5.30 | $5.35 | $5.23 | $5.33 | 13.98M |
| 12/1/2025 | $5.23 | $5.37 | $5.20 | $5.33 | 15.44M |
| 11/28/2025 | $5.23 | $5.26 | $5.14 | $5.23 | 41.36M |
| 11/27/2025 | $5.35 | $5.39 | $5.14 | $5.20 | 41.09M |
| 11/26/2025 | $5.45 | $5.48 | $5.28 | $5.30 | 18.23M |
| 11/25/2025 | $5.32 | $5.45 | $5.29 | $5.35 | 12.76M |
| 11/24/2025 | $5.35 | $5.37 | $5.22 | $5.31 | 25.96M |
| 11/21/2025 | $5.48 | $5.48 | $5.29 | $5.31 | 14.96M |
| 11/20/2025 | $5.38 | $5.60 | $5.38 | $5.50 | 17.89M |
| 11/19/2025 | $5.40 | $5.43 | $5.31 | $5.35 | 19.65M |
| 11/18/2025 | $5.64 | $5.64 | $5.41 | $5.41 | 17.52M |
| 11/17/2025 | $5.69 | $5.74 | $5.54 | $5.59 | 9.28M |
| 11/14/2025 | $5.69 | $5.76 | $5.65 | $5.67 | 11.71M |
| 11/13/2025 | $5.61 | $5.78 | $5.50 | $5.72 | 69.99M |
| 11/12/2025 | $5.57 | $5.62 | $5.44 | $5.61 | 10.95M |
| 11/11/2025 | $5.50 | $5.58 | $5.45 | $5.53 | 10.93M |
| 11/10/2025 | $5.54 | $5.55 | $5.45 | $5.50 | 13.21M |
| 11/7/2025 | $5.43 | $5.58 | $5.43 | $5.54 | 6.82M |
| 11/6/2025 | $5.43 | $5.54 | $5.43 | $5.53 | 7.58M |
| 11/5/2025 | $5.39 | $5.47 | $5.14 | $5.43 | 24.39M |
| 11/4/2025 | $5.58 | $5.65 | $5.36 | $5.43 | 22.77M |
| 11/3/2025 | $5.56 | $5.63 | $5.50 | $5.61 | 14.89M |
| 10/31/2025 | $5.69 | $5.69 | $5.50 | $5.51 | 23.13M |
| 10/30/2025 | $5.67 | $5.72 | $5.58 | $5.66 | 20.62M |
| 10/28/2025 | $5.91 | $5.91 | $5.62 | $5.68 | 39.17M |
| 10/27/2025 | $5.74 | $5.97 | $5.57 | $5.93 | 42.14M |
| 10/24/2025 | $5.69 | $5.74 | $5.63 | $5.69 | 15.01M |
| 10/23/2025 | $5.73 | $5.78 | $5.55 | $5.68 | 19.29M |
| 10/22/2025 | $5.87 | $5.87 | $5.70 | $5.73 | 14.12M |
| 10/21/2025 | $5.70 | $6.00 | $5.70 | $5.86 | 33.00M |
| 10/20/2025 | $5.88 | $5.94 | $5.60 | $5.65 | 30.06M |