3399.HK3399.HKHKSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $1.65 | $1.65 | $1.61 | $1.61 | 214,000 |
| 3/3/2026 | $1.67 | $1.67 | $1.65 | $1.65 | 65,000 |
| 3/2/2026 | $1.69 | $1.69 | $1.66 | $1.67 | 383,000 |
| 2/27/2026 | $1.69 | $1.70 | $1.69 | $1.69 | 47,000 |
| 2/26/2026 | $1.70 | $1.70 | $1.70 | $1.70 | 18,000 |
| 2/25/2026 | $1.69 | $1.69 | $1.69 | $1.69 | 39,000 |
| 2/24/2026 | $1.71 | $1.71 | $1.70 | $1.70 | 4,000 |
| 2/23/2026 | $1.69 | $1.72 | $1.69 | $1.71 | 108,000 |
| 2/20/2026 | $1.67 | $1.68 | $1.67 | $1.67 | 93,000 |
| 2/16/2026 | $1.65 | $1.65 | $1.65 | $1.65 | - |
| 2/13/2026 | $1.69 | $1.69 | $1.65 | $1.65 | 13,000 |
| 2/12/2026 | $1.69 | $1.69 | $1.63 | $1.63 | 226,000 |
| 2/11/2026 | $1.64 | $1.65 | $1.63 | $1.65 | 72,500 |
| 2/10/2026 | $1.63 | $1.63 | $1.63 | $1.63 | 1,000 |
| 2/9/2026 | $1.63 | $1.63 | $1.63 | $1.63 | 43,000 |
| 2/6/2026 | $1.60 | $1.61 | $1.60 | $1.61 | 119,000 |
| 2/5/2026 | $1.61 | $1.61 | $1.61 | $1.61 | 9,000 |
| 2/4/2026 | $1.59 | $1.61 | $1.58 | $1.61 | 149,000 |
| 2/3/2026 | $1.60 | $1.60 | $1.59 | $1.60 | 87,000 |
| 2/2/2026 | $1.63 | $1.63 | $1.58 | $1.60 | 316,000 |
| 1/30/2026 | $1.63 | $1.65 | $1.62 | $1.65 | 316,500 |
| 1/29/2026 | $1.64 | $1.65 | $1.63 | $1.63 | 217,000 |
| 1/28/2026 | $1.64 | $1.64 | $1.62 | $1.64 | 23,000 |
| 1/27/2026 | $1.63 | $1.64 | $1.63 | $1.64 | 58,000 |
| 1/26/2026 | $1.63 | $1.64 | $1.62 | $1.64 | 46,000 |
| 1/23/2026 | $1.66 | $1.66 | $1.61 | $1.62 | 85,000 |
| 1/22/2026 | $1.70 | $1.70 | $1.65 | $1.68 | 38,000 |
| 1/21/2026 | $1.69 | $1.69 | $1.69 | $1.69 | 19,000 |
| 1/20/2026 | $1.70 | $1.71 | $1.66 | $1.69 | 86,000 |
| 1/19/2026 | $1.69 | $1.69 | $1.66 | $1.69 | 169,000 |
| 1/16/2026 | $1.70 | $1.70 | $1.69 | $1.69 | 15,000 |
| 1/15/2026 | $1.65 | $1.68 | $1.65 | $1.68 | 33,000 |
| 1/14/2026 | $1.67 | $1.68 | $1.66 | $1.68 | 78,500 |
| 1/13/2026 | $1.64 | $1.73 | $1.64 | $1.66 | 793,000 |
| 1/12/2026 | $1.64 | $1.68 | $1.63 | $1.66 | 197,000 |
| 1/9/2026 | $1.63 | $1.65 | $1.63 | $1.64 | 132,000 |
| 1/8/2026 | $1.64 | $1.69 | $1.62 | $1.69 | 637,000 |
| 1/7/2026 | $1.65 | $1.66 | $1.62 | $1.65 | 363,000 |
| 1/6/2026 | $1.65 | $1.65 | $1.62 | $1.65 | 107,000 |
| 1/5/2026 | $1.64 | $1.69 | $1.64 | $1.64 | 116,000 |
| 1/2/2026 | $1.60 | $1.66 | $1.60 | $1.66 | 799,000 |
| 12/31/2025 | $1.62 | $1.63 | $1.60 | $1.63 | 94,000 |
| 12/30/2025 | $1.67 | $1.67 | $1.60 | $1.65 | 968,000 |
| 12/29/2025 | $1.63 | $1.63 | $1.58 | $1.63 | 596,000 |
| 12/24/2025 | $1.59 | $1.60 | $1.59 | $1.60 | 96,500 |
| 12/23/2025 | $1.60 | $1.61 | $1.59 | $1.59 | 309,000 |
| 12/22/2025 | $1.61 | $1.61 | $1.60 | $1.60 | 387,000 |
| 12/19/2025 | $1.62 | $1.63 | $1.61 | $1.61 | 61,000 |
| 12/18/2025 | $1.60 | $1.60 | $1.59 | $1.59 | 158,500 |
| 12/17/2025 | $1.60 | $1.61 | $1.59 | $1.60 | 460,000 |
| 12/16/2025 | $1.58 | $1.61 | $1.56 | $1.61 | 198,000 |
| 12/15/2025 | $1.60 | $1.61 | $1.59 | $1.60 | 277,000 |
| 12/12/2025 | $1.60 | $1.61 | $1.59 | $1.61 | 435,000 |
| 12/11/2025 | $1.60 | $1.60 | $1.58 | $1.60 | 220,000 |
| 12/10/2025 | $1.65 | $1.65 | $1.60 | $1.60 | 71,000 |
| 12/9/2025 | $1.63 | $1.64 | $1.55 | $1.61 | 617,000 |
| 12/8/2025 | $1.68 | $1.68 | $1.65 | $1.65 | 287,000 |
| 12/5/2025 | $1.71 | $1.72 | $1.69 | $1.69 | 229,000 |
| 12/4/2025 | $1.68 | $1.70 | $1.68 | $1.70 | 126,500 |