3692.HK3692.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $43.46 | $43.60 | $42.44 | $42.94 | 10.16M |
| 1/13/2026 | $40.60 | $42.70 | $40.60 | $42.04 | 6.00M |
| 1/12/2026 | $41.60 | $41.66 | $40.00 | $40.64 | 7.32M |
| 1/9/2026 | $41.60 | $41.76 | $39.98 | $41.60 | 6.43M |
| 1/8/2026 | $40.04 | $40.88 | $39.94 | $40.74 | 8.51M |
| 1/7/2026 | $39.00 | $40.62 | $38.00 | $40.04 | 43.72M |
| 1/6/2026 | $38.88 | $38.94 | $37.62 | $38.58 | 8.58M |
| 1/5/2026 | $36.02 | $38.54 | $35.70 | $38.08 | 8.58M |
| 1/2/2026 | $36.20 | $36.62 | $36.08 | $36.44 | 1.82M |
| 12/31/2025 | $36.02 | $36.82 | $35.92 | $36.08 | 1.80M |
| 12/30/2025 | $36.70 | $36.92 | $35.54 | $36.70 | 5.90M |
| 12/29/2025 | $37.68 | $37.90 | $36.70 | $36.78 | 5.18M |
| 12/24/2025 | $37.70 | $37.86 | $37.12 | $37.42 | 1.91M |
| 12/23/2025 | $38.38 | $38.72 | $37.52 | $37.68 | 4.96M |
| 12/22/2025 | $38.54 | $38.98 | $37.40 | $38.40 | 4.96M |
| 12/19/2025 | $39.18 | $39.58 | $38.40 | $38.50 | 7.56M |
| 12/18/2025 | $38.94 | $39.58 | $38.16 | $38.96 | 4.76M |
| 12/17/2025 | $39.88 | $40.42 | $38.72 | $38.94 | 6.21M |
| 12/16/2025 | $39.74 | $39.74 | $38.60 | $39.14 | 7.69M |
| 12/15/2025 | $42.80 | $42.80 | $39.14 | $39.74 | 18.63M |
| 12/12/2025 | $43.08 | $44.22 | $42.60 | $43.00 | 13.45M |
| 12/11/2025 | $42.02 | $43.68 | $42.02 | $43.36 | 8.94M |
| 12/10/2025 | $42.00 | $42.78 | $41.28 | $42.52 | 8.26M |
| 12/9/2025 | $42.00 | $42.30 | $41.62 | $41.98 | 9.53M |
| 12/8/2025 | $41.80 | $42.38 | $41.14 | $42.06 | 8.98M |
| 12/5/2025 | $41.00 | $42.02 | $39.94 | $41.94 | 15.23M |
| 12/4/2025 | $40.18 | $40.56 | $39.96 | $40.46 | 6.06M |
| 12/3/2025 | $40.70 | $40.74 | $40.06 | $40.18 | 5.82M |
| 12/2/2025 | $40.48 | $41.12 | $40.36 | $40.68 | 7.25M |
| 12/1/2025 | $40.20 | $41.12 | $40.02 | $40.48 | 6.50M |
| 11/28/2025 | $41.04 | $41.20 | $39.74 | $40.22 | 4.35M |
| 11/27/2025 | $41.34 | $41.34 | $40.26 | $41.04 | 5.68M |
| 11/26/2025 | $40.40 | $40.76 | $39.22 | $40.50 | 6.65M |
| 11/25/2025 | $40.30 | $41.00 | $39.48 | $39.82 | 12.75M |
| 11/24/2025 | $38.98 | $40.66 | $37.50 | $40.20 | 35.70M |
| 11/21/2025 | $38.98 | $38.98 | $37.68 | $38.18 | 7.31M |
| 11/20/2025 | $39.02 | $39.70 | $38.56 | $38.98 | 5.08M |
| 11/19/2025 | $38.02 | $39.44 | $38.02 | $38.84 | 6.15M |
| 11/18/2025 | $37.80 | $39.74 | $37.80 | $39.02 | 6.83M |
| 11/17/2025 | $38.62 | $40.04 | $38.62 | $39.38 | 7.07M |
| 11/14/2025 | $38.36 | $40.00 | $37.96 | $39.34 | 7.09M |
| 11/13/2025 | $37.36 | $38.56 | $36.80 | $38.50 | 10.12M |
| 11/12/2025 | $36.62 | $37.36 | $36.28 | $36.72 | 5.61M |
| 11/11/2025 | $37.22 | $37.76 | $36.14 | $36.50 | 5.20M |
| 11/10/2025 | $36.10 | $37.72 | $36.10 | $37.50 | 5.73M |
| 11/7/2025 | $36.96 | $37.20 | $35.88 | $36.82 | 6.90M |
| 11/6/2025 | $36.38 | $37.00 | $36.00 | $36.96 | 7.61M |
| 11/5/2025 | $35.04 | $36.36 | $34.80 | $36.04 | 9.34M |
| 11/4/2025 | $35.56 | $36.06 | $35.02 | $35.68 | 8.08M |
| 11/3/2025 | $35.34 | $36.84 | $35.26 | $35.86 | 12.31M |
| 10/31/2025 | $34.02 | $35.82 | $33.92 | $35.64 | 10.77M |
| 10/30/2025 | $34.56 | $34.66 | $33.70 | $34.20 | 9.92M |
| 10/28/2025 | $34.92 | $35.12 | $34.34 | $34.56 | 5.49M |
| 10/27/2025 | $34.72 | $35.32 | $34.60 | $34.84 | 5.91M |
| 10/26/2025 | $34.72 | $35.32 | $34.60 | $34.84 | 5.91M |
| 10/24/2025 | $34.32 | $34.96 | $34.32 | $34.78 | 2.98M |
| 10/23/2025 | $35.06 | $35.08 | $33.36 | $34.36 | 13.31M |
| 10/22/2025 | $35.70 | $36.14 | $34.50 | $34.98 | 8.84M |
| 10/21/2025 | $36.56 | $37.14 | $35.80 | $35.90 | 7.59M |
| 10/20/2025 | $35.50 | $36.98 | $35.50 | $36.42 | 4.88M |
| 10/17/2025 | $37.14 | $37.58 | $36.04 | $36.50 | 10.54M |
| 10/16/2025 | $34.48 | $36.02 | $34.48 | $35.74 | 5.93M |