3618.HK3618.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6.07 | $6.07 | $5.91 | $6.00 | 13.70M |
| 1/13/2026 | $5.98 | $6.09 | $5.91 | $6.08 | 18.33M |
| 1/12/2026 | $5.98 | $6.01 | $5.82 | $5.98 | 10.00M |
| 1/9/2026 | $5.89 | $6.09 | $5.89 | $5.98 | 11.67M |
| 1/8/2026 | $5.81 | $5.95 | $5.75 | $5.92 | 13.15M |
| 1/7/2026 | $6.10 | $6.10 | $6.01 | $6.07 | 12.35M |
| 1/6/2026 | $6.10 | $6.17 | $6.06 | $6.09 | 16.25M |
| 1/5/2026 | $6.20 | $6.25 | $6.04 | $6.14 | 10.47M |
| 1/2/2026 | $6.15 | $6.22 | $6.04 | $6.22 | 1.80M |
| 12/31/2025 | $6.00 | $6.17 | $5.95 | $6.15 | 8.06M |
| 12/30/2025 | $6.01 | $6.07 | $5.97 | $6.05 | 13.30M |
| 12/29/2025 | $6.11 | $6.16 | $5.98 | $6.01 | 9.41M |
| 12/24/2025 | $6.17 | $6.17 | $6.05 | $6.15 | 2.56M |
| 12/23/2025 | $6.08 | $6.17 | $6.03 | $6.10 | 5.82M |
| 12/22/2025 | $6.11 | $6.16 | $6.07 | $6.11 | 8.37M |
| 12/19/2025 | $6.17 | $6.19 | $6.12 | $6.16 | 10.63M |
| 12/18/2025 | $6.02 | $6.18 | $5.94 | $6.14 | 9.93M |
| 12/17/2025 | $5.99 | $6.02 | $5.95 | $6.00 | 4.64M |
| 12/16/2025 | $6.06 | $6.07 | $5.95 | $5.98 | 5.49M |
| 12/15/2025 | $5.98 | $6.07 | $5.92 | $6.06 | 18.27M |
| 12/12/2025 | $6.10 | $6.10 | $5.94 | $5.97 | 24.52M |
| 12/11/2025 | $6.08 | $6.11 | $5.98 | $6.08 | 14.43M |
| 12/10/2025 | $6.13 | $6.21 | $6.02 | $6.09 | 13.24M |
| 12/9/2025 | $6.28 | $6.32 | $6.13 | $6.18 | 9.98M |
| 12/8/2025 | $6.40 | $6.43 | $6.25 | $6.28 | 11.69M |
| 12/5/2025 | $6.39 | $6.49 | $6.38 | $6.47 | 10.29M |
| 12/4/2025 | $6.34 | $6.48 | $6.34 | $6.40 | 5.12M |
| 12/3/2025 | $6.47 | $6.53 | $6.36 | $6.40 | 9.79M |
| 12/2/2025 | $6.50 | $6.58 | $6.46 | $6.51 | 7.89M |
| 12/1/2025 | $6.33 | $6.48 | $6.33 | $6.48 | 12.26M |
| 11/28/2025 | $6.32 | $6.39 | $6.23 | $6.28 | 10.41M |
| 11/27/2025 | $6.44 | $6.47 | $6.35 | $6.44 | 9.03M |
| 11/26/2025 | $6.41 | $6.51 | $6.36 | $6.46 | 10.94M |
| 11/25/2025 | $6.27 | $6.40 | $6.20 | $6.39 | 8.89M |
| 11/24/2025 | $6.30 | $6.31 | $6.15 | $6.24 | 14.17M |
| 11/21/2025 | $6.52 | $6.54 | $6.24 | $6.25 | 14.52M |
| 11/20/2025 | $6.43 | $6.61 | $6.43 | $6.54 | 5.32M |
| 11/19/2025 | $6.44 | $6.54 | $6.40 | $6.45 | 4.49M |
| 11/18/2025 | $6.69 | $6.69 | $6.42 | $6.45 | 8.18M |
| 11/17/2025 | $6.70 | $6.72 | $6.59 | $6.68 | 12.72M |
| 11/14/2025 | $6.65 | $6.77 | $6.64 | $6.71 | 10.24M |
| 11/13/2025 | $6.74 | $6.77 | $6.62 | $6.66 | 4.70M |
| 11/12/2025 | $6.54 | $6.82 | $6.54 | $6.74 | 12.20M |
| 11/11/2025 | $6.44 | $6.55 | $6.44 | $6.55 | 7.59M |
| 11/10/2025 | $6.44 | $6.52 | $6.41 | $6.48 | 9.75M |
| 11/7/2025 | $6.50 | $6.52 | $6.43 | $6.48 | 4.74M |
| 11/6/2025 | $6.60 | $6.60 | $6.45 | $6.50 | 4.07M |
| 11/5/2025 | $6.61 | $6.61 | $6.44 | $6.55 | 4.58M |
| 11/4/2025 | $6.53 | $6.61 | $6.47 | $6.54 | 10.06M |
| 11/3/2025 | $6.39 | $6.50 | $6.33 | $6.48 | 9.16M |
| 10/31/2025 | $6.53 | $6.53 | $6.39 | $6.39 | 5.20M |
| 10/30/2025 | $6.35 | $6.55 | $6.25 | $6.53 | 15.69M |
| 10/28/2025 | $6.56 | $6.58 | $6.40 | $6.45 | 8.32M |
| 10/27/2025 | $6.40 | $6.55 | $6.40 | $6.49 | 8.32M |
| 10/26/2025 | $6.40 | $6.55 | $6.40 | $6.49 | 7.23M |
| 10/24/2025 | $6.52 | $6.57 | $6.46 | $6.54 | 9.01M |
| 10/23/2025 | $6.58 | $6.61 | $6.48 | $6.55 | 9.01M |
| 10/22/2025 | $6.42 | $6.53 | $6.39 | $6.52 | 6.08M |
| 10/21/2025 | $6.55 | $6.57 | $6.41 | $6.43 | 8.16M |
| 10/20/2025 | $6.53 | $6.66 | $6.40 | $6.53 | 10.99M |
| 10/17/2025 | $6.66 | $6.69 | $6.55 | $6.63 | 22.22M |
| 10/16/2025 | $6.31 | $6.65 | $6.31 | $6.60 | 23.95M |