3393.HK3393.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $19.45 | $19.80 | $19.28 | $19.80 | 1.94M |
| 1/13/2026 | $19.19 | $19.48 | $18.78 | $19.45 | 2.56M |
| 1/12/2026 | $18.72 | $19.38 | $18.72 | $19.19 | 1.87M |
| 1/9/2026 | $18.80 | $18.82 | $18.08 | $18.72 | 2.66M |
| 1/8/2026 | $18.75 | $18.96 | $18.11 | $18.67 | 3.69M |
| 1/7/2026 | $17.21 | $18.74 | $17.21 | $18.73 | 4.60M |
| 1/6/2026 | $17.60 | $17.96 | $17.36 | $17.55 | 2.29M |
| 1/5/2026 | $17.98 | $18.00 | $17.37 | $17.58 | 2.84M |
| 1/2/2026 | $17.26 | $18.00 | $17.07 | $17.98 | 1.69M |
| 12/31/2025 | $16.80 | $17.35 | $16.80 | $17.18 | 1.42M |
| 12/30/2025 | $16.98 | $17.70 | $16.89 | $16.94 | 1.57M |
| 12/29/2025 | $17.28 | $17.83 | $17.02 | $17.18 | 2.08M |
| 12/24/2025 | $16.93 | $17.28 | $16.76 | $17.28 | 546,989 |
| 12/23/2025 | $17.19 | $17.19 | $16.46 | $16.93 | 1.04M |
| 12/22/2025 | $16.34 | $17.00 | $16.34 | $17.00 | 2.50M |
| 12/19/2025 | $16.50 | $16.79 | $16.20 | $16.34 | 2.29M |
| 12/18/2025 | $16.38 | $16.50 | $16.01 | $16.35 | 2.20M |
| 12/17/2025 | $16.68 | $17.00 | $15.68 | $16.45 | 3.52M |
| 12/16/2025 | $16.37 | $16.80 | $16.09 | $16.68 | 3.14M |
| 12/15/2025 | $16.55 | $17.19 | $16.00 | $16.23 | 7.82M |
| 12/12/2025 | $15.14 | $16.59 | $14.78 | $16.58 | 5.29M |
| 12/11/2025 | $15.20 | $15.38 | $15.01 | $15.12 | 772,859 |
| 12/10/2025 | $15.20 | $15.20 | $14.46 | $14.98 | 1.65M |
| 12/9/2025 | $15.00 | $15.50 | $14.92 | $15.20 | 3.26M |
| 12/8/2025 | $14.42 | $15.06 | $14.02 | $15.05 | 2.47M |
| 12/5/2025 | $14.13 | $14.47 | $13.92 | $14.47 | 1.56M |
| 12/4/2025 | $14.22 | $14.38 | $13.89 | $14.13 | 2.13M |
| 12/3/2025 | $14.29 | $14.59 | $13.81 | $14.24 | 1.29M |
| 12/2/2025 | $14.35 | $14.57 | $14.20 | $14.27 | 1.49M |
| 12/1/2025 | $14.07 | $14.40 | $13.92 | $14.24 | 1.40M |
| 11/28/2025 | $14.28 | $14.31 | $14.00 | $14.04 | 1.60M |
| 11/27/2025 | $13.88 | $14.35 | $13.88 | $14.25 | 2.96M |
| 11/26/2025 | $13.20 | $13.79 | $13.06 | $13.74 | 2.41M |
| 11/25/2025 | $12.40 | $13.19 | $12.40 | $12.83 | 2.41M |
| 11/24/2025 | $12.60 | $12.78 | $12.43 | $12.58 | 2.42M |
| 11/21/2025 | $13.12 | $13.12 | $12.46 | $12.50 | 3.77M |
| 11/20/2025 | $13.57 | $14.19 | $13.18 | $13.31 | 2.16M |
| 11/19/2025 | $13.50 | $13.56 | $13.22 | $13.40 | 2.58M |
| 11/18/2025 | $13.92 | $14.19 | $13.22 | $13.50 | 3.09M |
| 11/17/2025 | $14.08 | $14.48 | $13.60 | $14.23 | 2.26M |
| 11/14/2025 | $14.55 | $14.55 | $14.02 | $14.15 | 2.32M |
| 11/13/2025 | $15.18 | $15.18 | $14.45 | $14.81 | 2.64M |
| 11/12/2025 | $15.36 | $15.50 | $14.82 | $15.08 | 2.80M |
| 11/11/2025 | $14.40 | $15.48 | $14.38 | $15.36 | 7.65M |
| 11/10/2025 | $14.40 | $14.63 | $14.01 | $14.37 | 2.29M |
| 11/7/2025 | $14.36 | $14.80 | $14.31 | $14.36 | 2.44M |
| 11/6/2025 | $13.42 | $14.91 | $13.41 | $14.70 | 5.17M |
| 11/5/2025 | $12.88 | $13.50 | $12.70 | $13.41 | 2.34M |
| 11/4/2025 | $13.19 | $13.80 | $13.16 | $13.46 | 2.86M |
| 11/3/2025 | $12.55 | $13.20 | $12.55 | $13.16 | 1.71M |
| 10/31/2025 | $13.00 | $13.36 | $12.50 | $12.50 | 1.94M |
| 10/30/2025 | $13.30 | $13.50 | $12.89 | $13.15 | 1.37M |
| 10/28/2025 | $13.26 | $13.26 | $12.91 | $13.00 | 1.07M |
| 10/27/2025 | $13.28 | $13.66 | $13.24 | $13.35 | 2.13M |
| 10/24/2025 | $12.91 | $13.09 | $12.68 | $13.08 | 1.07M |
| 10/23/2025 | $12.89 | $12.89 | $12.46 | $12.70 | 1.07M |
| 10/22/2025 | $13.36 | $13.40 | $12.67 | $12.86 | 1.44M |
| 10/21/2025 | $13.45 | $13.45 | $12.85 | $12.85 | 1.38M |
| 10/20/2025 | $12.94 | $13.43 | $12.73 | $13.00 | 2.54M |
| 10/17/2025 | $13.00 | $13.00 | $12.36 | $12.49 | 2.57M |