3328.HK3328.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6.58 | $6.59 | $6.51 | $6.58 | 16.96M |
| 1/13/2026 | $6.54 | $6.61 | $6.54 | $6.58 | 26.15M |
| 1/12/2026 | $6.43 | $6.55 | $6.38 | $6.54 | 20.67M |
| 1/9/2026 | $6.40 | $6.46 | $6.40 | $6.42 | 17.13M |
| 1/8/2026 | $6.43 | $6.45 | $6.37 | $6.40 | 18.89M |
| 1/7/2026 | $6.50 | $6.53 | $6.43 | $6.46 | 22.09M |
| 1/6/2026 | $6.51 | $6.55 | $6.47 | $6.50 | 28.97M |
| 1/5/2026 | $6.54 | $6.55 | $6.46 | $6.50 | 28.13M |
| 1/2/2026 | $6.45 | $6.57 | $6.42 | $6.56 | 11.69M |
| 12/31/2025 | $6.48 | $6.49 | $6.41 | $6.45 | 18.59M |
| 12/30/2025 | $6.42 | $6.52 | $6.37 | $6.49 | 31.77M |
| 12/29/2025 | $6.46 | $6.49 | $6.35 | $6.39 | 34.48M |
| 12/24/2025 | $6.45 | $6.45 | $6.36 | $6.40 | 21.29M |
| 12/23/2025 | $6.50 | $6.51 | $6.37 | $6.42 | 38.29M |
| 12/22/2025 | $6.55 | $6.55 | $6.44 | $6.46 | 26.54M |
| 12/19/2025 | $6.54 | $6.54 | $6.48 | $6.51 | 38.02M |
| 12/18/2025 | $6.48 | $6.53 | $6.45 | $6.50 | 32.21M |
| 12/17/2025 | $6.53 | $6.57 | $6.43 | $6.49 | 39.61M |
| 12/16/2025 | $6.83 | $6.90 | $6.68 | $6.70 | 50.97M |
| 12/15/2025 | $7.11 | $7.11 | $6.81 | $6.82 | 78.60M |
| 12/12/2025 | $7.03 | $7.12 | $7.00 | $7.12 | 56.46M |
| 12/11/2025 | $7.02 | $7.07 | $6.98 | $7.00 | 23.39M |
| 12/10/2025 | $7.11 | $7.11 | $6.97 | $7.01 | 40.15M |
| 12/9/2025 | $7.11 | $7.13 | $7.05 | $7.06 | 25.86M |
| 12/8/2025 | $7.22 | $7.22 | $7.11 | $7.11 | 24.14M |
| 12/5/2025 | $7.12 | $7.20 | $7.07 | $7.20 | 22.31M |
| 12/4/2025 | $7.12 | $7.13 | $7.06 | $7.10 | 20.43M |
| 12/3/2025 | $7.15 | $7.15 | $7.06 | $7.07 | 22.30M |
| 12/2/2025 | $7.14 | $7.18 | $7.09 | $7.13 | 31.01M |
| 12/1/2025 | $7.17 | $7.24 | $7.06 | $7.14 | 26.05M |
| 11/28/2025 | $7.25 | $7.27 | $7.13 | $7.14 | 14.12M |
| 11/27/2025 | $7.24 | $7.30 | $7.19 | $7.24 | 17.20M |
| 11/26/2025 | $7.25 | $7.32 | $7.22 | $7.24 | 16.07M |
| 11/25/2025 | $7.20 | $7.26 | $7.14 | $7.25 | 20.93M |
| 11/24/2025 | $7.12 | $7.19 | $7.12 | $7.18 | 38.81M |
| 11/21/2025 | $7.15 | $7.23 | $7.12 | $7.12 | 22.64M |
| 11/20/2025 | $7.11 | $7.27 | $7.11 | $7.22 | 18.93M |
| 11/19/2025 | $7.10 | $7.21 | $7.10 | $7.14 | 14.97M |
| 11/18/2025 | $7.22 | $7.22 | $7.09 | $7.11 | 22.25M |
| 11/17/2025 | $7.29 | $7.31 | $7.20 | $7.24 | 25.75M |
| 11/14/2025 | $7.30 | $7.34 | $7.26 | $7.29 | 19.62M |
| 11/13/2025 | $7.30 | $7.35 | $7.26 | $7.30 | 34.03M |
| 11/12/2025 | $7.21 | $7.32 | $7.21 | $7.30 | 30.91M |
| 11/11/2025 | $7.17 | $7.22 | $7.16 | $7.21 | 14.10M |
| 11/10/2025 | $7.14 | $7.18 | $7.10 | $7.16 | 25.18M |
| 11/7/2025 | $7.12 | $7.15 | $7.08 | $7.14 | 18.20M |
| 11/6/2025 | $7.09 | $7.14 | $7.05 | $7.12 | 28.31M |
| 11/5/2025 | $7.07 | $7.11 | $7.03 | $7.09 | 33.29M |
| 11/4/2025 | $6.96 | $7.10 | $6.96 | $7.06 | 47.75M |
| 11/3/2025 | $6.96 | $6.99 | $6.90 | $6.99 | 19.62M |
| 10/31/2025 | $6.93 | $7.00 | $6.89 | $6.90 | 40.06M |
| 10/30/2025 | $6.98 | $6.98 | $6.82 | $6.87 | 38.89M |
| 10/28/2025 | $6.98 | $6.98 | $6.90 | $6.95 | 17.49M |
| 10/27/2025 | $6.95 | $6.98 | $6.86 | $6.93 | 27.04M |
| 10/24/2025 | $6.93 | $6.95 | $6.87 | $6.92 | 27.65M |
| 10/23/2025 | $6.86 | $6.92 | $6.85 | $6.92 | 32.02M |
| 10/22/2025 | $6.86 | $6.90 | $6.81 | $6.86 | 41.56M |
| 10/21/2025 | $6.78 | $6.85 | $6.75 | $6.83 | 29.30M |
| 10/20/2025 | $6.79 | $6.79 | $6.67 | $6.75 | 32.66M |
| 10/17/2025 | $6.71 | $6.80 | $6.67 | $6.70 | 42.51M |