3339.HK3339.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.09 | $3.15 | $3.08 | $3.11 | 5.10M |
| 1/15/2026 | $3.07 | $3.15 | $3.06 | $3.06 | 4.67M |
| 1/14/2026 | $3.13 | $3.16 | $3.06 | $3.10 | 2.80M |
| 1/13/2026 | $3.09 | $3.18 | $3.07 | $3.14 | 8.76M |
| 1/12/2026 | $3.09 | $3.11 | $3.07 | $3.10 | 2.34M |
| 1/9/2026 | $3.00 | $3.13 | $3.00 | $3.09 | 6.86M |
| 1/8/2026 | $3.08 | $3.08 | $2.98 | $3.01 | 3.13M |
| 1/7/2026 | $2.97 | $3.09 | $2.97 | $3.08 | 6.53M |
| 1/6/2026 | $2.98 | $3.02 | $2.94 | $2.99 | 8.10M |
| 1/5/2026 | $2.95 | $3.01 | $2.93 | $2.98 | 4.47M |
| 1/2/2026 | $2.96 | $2.98 | $2.92 | $2.96 | 2.28M |
| 12/31/2025 | $2.96 | $3.00 | $2.94 | $2.96 | 2.10M |
| 12/30/2025 | $2.96 | $2.99 | $2.92 | $2.98 | 4.18M |
| 12/29/2025 | $3.05 | $3.08 | $2.96 | $2.98 | 4.86M |
| 12/24/2025 | $3.04 | $3.06 | $3.01 | $3.05 | 2.02M |
| 12/23/2025 | $3.06 | $3.07 | $3.03 | $3.04 | 2.43M |
| 12/22/2025 | $3.02 | $3.06 | $3.00 | $3.05 | 3.48M |
| 12/19/2025 | $3.01 | $3.02 | $2.98 | $2.99 | 3.86M |
| 12/18/2025 | $3.05 | $3.05 | $2.97 | $2.99 | 2.71M |
| 12/17/2025 | $2.97 | $3.05 | $2.96 | $3.05 | 2.83M |
| 12/16/2025 | $3.07 | $3.07 | $2.96 | $2.98 | 6.26M |
| 12/15/2025 | $3.07 | $3.12 | $3.04 | $3.08 | 5.73M |
| 12/12/2025 | $3.03 | $3.07 | $3.02 | $3.07 | 3.44M |
| 12/11/2025 | $3.00 | $3.07 | $3.00 | $3.01 | 2.24M |
| 12/10/2025 | $2.97 | $3.03 | $2.95 | $3.03 | 2.51M |
| 12/9/2025 | $3.09 | $3.09 | $2.97 | $3.00 | 5.94M |
| 12/8/2025 | $3.15 | $3.18 | $3.08 | $3.12 | 5.02M |
| 12/5/2025 | $3.02 | $3.14 | $3.01 | $3.14 | 7.09M |
| 12/4/2025 | $2.97 | $3.05 | $2.96 | $3.02 | 3.32M |
| 12/3/2025 | $3.00 | $3.02 | $2.96 | $2.98 | 4.50M |
| 12/2/2025 | $2.96 | $3.00 | $2.94 | $3.00 | 2.59M |
| 12/1/2025 | $2.92 | $2.97 | $2.90 | $2.96 | 3.20M |
| 11/28/2025 | $3.00 | $3.00 | $2.92 | $2.94 | 8.25M |
| 11/27/2025 | $3.00 | $3.02 | $2.97 | $2.98 | 1.88M |
| 11/26/2025 | $2.97 | $3.01 | $2.96 | $2.99 | 3.08M |
| 11/25/2025 | $2.97 | $2.99 | $2.92 | $2.96 | 3.08M |
| 11/24/2025 | $2.93 | $2.95 | $2.90 | $2.95 | 6.56M |
| 11/21/2025 | $3.00 | $3.00 | $2.89 | $2.90 | 6.90M |
| 11/20/2025 | $3.04 | $3.08 | $3.01 | $3.05 | 3.71M |
| 11/19/2025 | $3.07 | $3.12 | $3.02 | $3.03 | 3.38M |
| 11/18/2025 | $3.15 | $3.16 | $3.07 | $3.08 | 3.98M |
| 11/17/2025 | $3.13 | $3.18 | $3.08 | $3.17 | 5.16M |
| 11/14/2025 | $3.15 | $3.15 | $3.08 | $3.10 | 4.38M |
| 11/13/2025 | $3.11 | $3.18 | $3.11 | $3.18 | 4.92M |
| 11/12/2025 | $3.10 | $3.14 | $3.09 | $3.11 | 3.27M |
| 11/11/2025 | $3.14 | $3.16 | $3.08 | $3.12 | 3.99M |
| 11/10/2025 | $3.17 | $3.22 | $3.12 | $3.16 | 7.81M |
| 11/7/2025 | $3.20 | $3.20 | $3.11 | $3.18 | 6.72M |
| 11/6/2025 | $3.13 | $3.20 | $3.12 | $3.18 | 10.18M |
| 11/5/2025 | $3.08 | $3.11 | $3.01 | $3.10 | 4.45M |
| 11/4/2025 | $3.12 | $3.15 | $3.07 | $3.09 | 5.57M |
| 11/3/2025 | $3.09 | $3.16 | $3.03 | $3.14 | 11.25M |
| 10/31/2025 | $3.21 | $3.23 | $3.10 | $3.10 | 11.05M |
| 10/30/2025 | $3.08 | $3.23 | $3.07 | $3.21 | 22.22M |
| 10/28/2025 | $3.06 | $3.08 | $3.03 | $3.06 | 6.11M |
| 10/27/2025 | $3.04 | $3.10 | $3.00 | $3.06 | 10.54M |
| 10/26/2025 | $3.04 | $3.10 | $3.00 | $3.06 | 10.54M |
| 10/24/2025 | $2.95 | $3.03 | $2.95 | $3.03 | 12.34M |
| 10/23/2025 | $2.90 | $2.96 | $2.89 | $2.95 | 12.34M |
| 10/22/2025 | $2.89 | $2.93 | $2.87 | $2.93 | 5.13M |
| 10/21/2025 | $2.86 | $2.93 | $2.86 | $2.89 | 10.63M |
| 10/20/2025 | $2.87 | $2.88 | $2.80 | $2.85 | 11.14M |