3396.HK3396.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.30 | $9.34 | $9.18 | $9.27 | 2.96M |
| 1/14/2026 | $9.35 | $9.47 | $9.11 | $9.29 | 4.20M |
| 1/13/2026 | $9.34 | $9.47 | $9.17 | $9.21 | 2.95M |
| 1/12/2026 | $9.06 | $9.27 | $9.00 | $9.25 | 2.88M |
| 1/9/2026 | $8.83 | $9.09 | $8.75 | $9.05 | 2.63M |
| 1/8/2026 | $9.21 | $9.26 | $8.72 | $8.79 | 4.91M |
| 1/7/2026 | $9.41 | $9.56 | $9.12 | $9.15 | 3.73M |
| 1/6/2026 | $9.37 | $9.45 | $9.22 | $9.31 | 2.87M |
| 1/5/2026 | $9.00 | $9.35 | $9.00 | $9.26 | 3.50M |
| 1/2/2026 | $8.85 | $9.04 | $8.78 | $8.96 | 456,800 |
| 12/31/2025 | $8.88 | $8.89 | $8.74 | $8.88 | 642,666 |
| 12/30/2025 | $8.76 | $8.86 | $8.70 | $8.82 | 1.58M |
| 12/29/2025 | $8.91 | $8.96 | $8.73 | $8.75 | 2.53M |
| 12/24/2025 | $8.91 | $8.91 | $8.76 | $8.78 | 7.61M |
| 12/23/2025 | $9.00 | $9.04 | $8.87 | $8.91 | 1.46M |
| 12/22/2025 | $8.94 | $9.08 | $8.90 | $8.99 | 1.61M |
| 12/19/2025 | $8.81 | $8.92 | $8.78 | $8.88 | 2.04M |
| 12/18/2025 | $8.93 | $8.93 | $8.73 | $8.77 | 1.78M |
| 12/17/2025 | $8.97 | $9.00 | $8.80 | $8.92 | 1.07M |
| 12/16/2025 | $9.09 | $9.09 | $8.76 | $8.92 | 1.92M |
| 12/15/2025 | $9.28 | $9.28 | $8.98 | $9.04 | 1.09M |
| 12/12/2025 | $9.15 | $9.23 | $9.03 | $9.19 | 1.18M |
| 12/11/2025 | $9.30 | $9.30 | $9.00 | $9.06 | 1.30M |
| 12/10/2025 | $9.30 | $9.30 | $9.09 | $9.23 | 3.08M |
| 12/9/2025 | $9.52 | $9.52 | $9.17 | $9.22 | 1.21M |
| 12/8/2025 | $9.60 | $9.62 | $9.35 | $9.43 | 1.53M |
| 12/5/2025 | $9.58 | $9.58 | $9.38 | $9.49 | 1.75M |
| 12/4/2025 | $9.59 | $9.59 | $9.39 | $9.47 | 975,854 |
| 12/3/2025 | $9.60 | $9.60 | $9.41 | $9.50 | 1.23M |
| 12/2/2025 | $9.60 | $9.60 | $9.39 | $9.54 | 1.81M |
| 12/1/2025 | $9.41 | $9.54 | $9.37 | $9.50 | 954,500 |
| 11/28/2025 | $9.60 | $9.60 | $9.48 | $9.52 | 795,900 |
| 11/27/2025 | $9.45 | $9.72 | $9.45 | $9.53 | 1.76M |
| 11/26/2025 | $9.42 | $9.54 | $9.42 | $9.45 | 1.03M |
| 11/25/2025 | $9.77 | $9.77 | $9.37 | $9.38 | 3.09M |
| 11/24/2025 | $9.19 | $9.77 | $9.09 | $9.77 | 5.24M |
| 11/21/2025 | $9.30 | $9.30 | $9.00 | $9.08 | 2.19M |
| 11/20/2025 | $9.47 | $9.63 | $9.30 | $9.38 | 1.17M |
| 11/19/2025 | $9.42 | $9.50 | $9.29 | $9.34 | 1.85M |
| 11/18/2025 | $9.83 | $9.83 | $9.35 | $9.41 | 2.38M |
| 11/17/2025 | $9.94 | $9.94 | $9.65 | $9.76 | 1.28M |
| 11/14/2025 | $10.14 | $10.14 | $9.79 | $9.85 | 1.86M |
| 11/13/2025 | $10.23 | $10.23 | $10.01 | $10.18 | 938,900 |
| 11/12/2025 | $10.00 | $10.22 | $9.77 | $10.14 | 3.20M |
| 11/11/2025 | $10.08 | $10.17 | $9.95 | $10.06 | 1.26M |
| 11/10/2025 | $10.04 | $10.10 | $9.87 | $10.06 | 1.88M |
| 11/7/2025 | $10.01 | $10.14 | $9.96 | $10.04 | 1.35M |
| 11/6/2025 | $10.00 | $10.09 | $9.83 | $10.07 | 1.82M |
| 11/5/2025 | $10.03 | $10.03 | $9.68 | $9.89 | 2.07M |
| 11/4/2025 | $10.29 | $10.29 | $9.95 | $10.04 | 1.45M |
| 11/3/2025 | $10.09 | $10.24 | $10.05 | $10.21 | 1.92M |
| 10/31/2025 | $10.46 | $10.46 | $10.03 | $10.04 | 1.72M |
| 10/30/2025 | $10.51 | $10.69 | $10.32 | $10.46 | 2.52M |
| 10/28/2025 | $10.49 | $10.58 | $10.25 | $10.28 | 996,227 |
| 10/27/2025 | $10.30 | $10.64 | $10.20 | $10.49 | 3.88M |
| 10/26/2025 | $10.30 | $10.64 | $10.20 | $10.49 | 3.88M |
| 10/24/2025 | $10.18 | $10.34 | $10.11 | $10.19 | 1.50M |
| 10/23/2025 | $10.01 | $10.11 | $9.79 | $10.10 | 1.51M |
| 10/22/2025 | $9.99 | $10.00 | $9.83 | $9.97 | 1.37M |
| 10/21/2025 | $9.94 | $10.08 | $9.87 | $9.95 | 1.47M |
| 10/20/2025 | $9.71 | $9.87 | $9.71 | $9.85 | 1.17M |
| 10/17/2025 | $10.19 | $10.19 | $9.52 | $9.62 | 3.44M |