3633.HK3633.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2.89 | $3.16 | $2.85 | $2.99 | 19.17M |
| 1/14/2026 | $2.85 | $2.92 | $2.85 | $2.92 | 10.63M |
| 1/13/2026 | $2.75 | $2.88 | $2.75 | $2.81 | 7.50M |
| 1/12/2026 | $2.76 | $2.77 | $2.72 | $2.76 | 4.63M |
| 1/9/2026 | $2.80 | $2.80 | $2.73 | $2.76 | 2.57M |
| 1/8/2026 | $2.79 | $2.83 | $2.75 | $2.78 | 1.65M |
| 1/7/2026 | $2.76 | $2.80 | $2.76 | $2.80 | 1.52M |
| 1/6/2026 | $2.78 | $2.81 | $2.76 | $2.79 | 3.05M |
| 1/5/2026 | $2.83 | $2.83 | $2.75 | $2.78 | 1.90M |
| 1/2/2026 | $2.74 | $2.80 | $2.73 | $2.76 | 154,000 |
| 12/31/2025 | $2.77 | $2.81 | $2.75 | $2.76 | 653,000 |
| 12/30/2025 | $2.76 | $2.81 | $2.75 | $2.78 | 1.51M |
| 12/29/2025 | $2.81 | $2.89 | $2.76 | $2.80 | 3.35M |
| 12/24/2025 | $2.83 | $2.83 | $2.78 | $2.79 | 1.06M |
| 12/23/2025 | $2.84 | $2.91 | $2.77 | $2.80 | 1.83M |
| 12/22/2025 | $2.79 | $2.84 | $2.79 | $2.83 | 1.69M |
| 12/19/2025 | $2.79 | $2.84 | $2.78 | $2.80 | 1.68M |
| 12/18/2025 | $2.77 | $2.78 | $2.72 | $2.77 | 1.13M |
| 12/17/2025 | $2.74 | $2.79 | $2.73 | $2.77 | 1.34M |
| 12/16/2025 | $2.86 | $2.86 | $2.72 | $2.79 | 3.21M |
| 12/15/2025 | $2.81 | $2.88 | $2.80 | $2.82 | 2.50M |
| 12/12/2025 | $2.69 | $2.86 | $2.67 | $2.80 | 8.40M |
| 12/11/2025 | $2.83 | $2.83 | $2.66 | $2.67 | 3.90M |
| 12/10/2025 | $2.84 | $2.85 | $2.76 | $2.81 | 4.01M |
| 12/9/2025 | $2.88 | $2.88 | $2.82 | $2.84 | 1.94M |
| 12/8/2025 | $2.85 | $2.87 | $2.82 | $2.86 | 1.66M |
| 12/5/2025 | $2.87 | $2.90 | $2.83 | $2.85 | 2.61M |
| 12/4/2025 | $2.87 | $2.87 | $2.83 | $2.86 | 2.03M |
| 12/3/2025 | $2.89 | $2.93 | $2.80 | $2.86 | 5.34M |
| 12/2/2025 | $2.96 | $2.96 | $2.87 | $2.93 | 4.01M |
| 12/1/2025 | $2.94 | $2.97 | $2.92 | $2.94 | 1.70M |
| 11/28/2025 | $2.93 | $2.96 | $2.92 | $2.94 | 1.75M |
| 11/27/2025 | $2.96 | $2.96 | $2.91 | $2.94 | 3.27M |
| 11/26/2025 | $2.96 | $3.00 | $2.92 | $2.94 | 6.07M |
| 11/25/2025 | $3.01 | $3.01 | $2.94 | $2.96 | 5.50M |
| 11/24/2025 | $3.00 | $3.02 | $2.94 | $2.99 | 4.99M |
| 11/21/2025 | $3.01 | $3.15 | $2.96 | $2.98 | 11.35M |
| 11/20/2025 | $3.10 | $3.11 | $3.03 | $3.05 | 7.98M |
| 11/19/2025 | $3.02 | $3.26 | $3.01 | $3.07 | 37.60M |
| 11/18/2025 | $3.13 | $3.15 | $2.96 | $3.00 | 10.52M |
| 11/17/2025 | $3.26 | $3.30 | $3.12 | $3.13 | 12.65M |
| 11/14/2025 | $3.05 | $3.40 | $3.04 | $3.24 | 53.30M |
| 11/13/2025 | $3.06 | $3.07 | $3.00 | $3.07 | 4.72M |
| 11/12/2025 | $3.04 | $3.12 | $3.04 | $3.05 | 8.72M |
| 11/11/2025 | $3.00 | $3.06 | $2.97 | $3.02 | 4.56M |
| 11/10/2025 | $2.96 | $3.06 | $2.96 | $3.02 | 6.51M |
| 11/7/2025 | $3.07 | $3.08 | $2.89 | $2.96 | 17.00M |
| 11/6/2025 | $3.08 | $3.09 | $3.04 | $3.05 | 4.55M |
| 11/5/2025 | $3.10 | $3.12 | $2.98 | $3.09 | 7.69M |
| 11/4/2025 | $3.13 | $3.13 | $2.95 | $3.10 | 15.30M |
| 11/3/2025 | $3.13 | $3.14 | $3.08 | $3.12 | 5.91M |
| 10/31/2025 | $3.18 | $3.22 | $3.11 | $3.12 | 11.91M |
| 10/30/2025 | $3.25 | $3.27 | $3.09 | $3.15 | 11.76M |
| 10/28/2025 | $3.38 | $3.39 | $3.19 | $3.19 | 19.85M |
| 10/27/2025 | $3.34 | $3.43 | $3.29 | $3.37 | 23.19M |
| 10/26/2025 | $3.34 | $3.43 | $3.29 | $3.37 | 23.19M |
| 10/24/2025 | $3.46 | $3.46 | $3.32 | $3.34 | 17.55M |
| 10/23/2025 | $3.49 | $3.87 | $3.32 | $3.45 | 87.01M |
| 10/22/2025 | $3.59 | $3.84 | $3.39 | $3.48 | 45.88M |
| 10/21/2025 | $3.84 | $4.02 | $3.55 | $3.59 | 57.47M |
| 10/20/2025 | $4.18 | $4.51 | $3.72 | $3.84 | 136.85M |