3709.HK3709.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7.50 | $7.50 | $7.40 | $7.41 | 1.35M |
| 1/15/2026 | $7.50 | $7.55 | $7.45 | $7.45 | 562,000 |
| 1/14/2026 | $7.51 | $7.60 | $7.49 | $7.52 | 535,000 |
| 1/13/2026 | $7.55 | $7.60 | $7.50 | $7.51 | 569,500 |
| 1/12/2026 | $7.45 | $7.51 | $7.39 | $7.50 | 911,000 |
| 1/9/2026 | $7.47 | $7.50 | $7.43 | $7.45 | 586,500 |
| 1/8/2026 | $7.57 | $7.57 | $7.41 | $7.47 | 619,500 |
| 1/7/2026 | $7.68 | $7.70 | $7.50 | $7.55 | 474,000 |
| 1/6/2026 | $7.66 | $7.76 | $7.62 | $7.70 | 984,500 |
| 1/5/2026 | $7.64 | $7.72 | $7.55 | $7.66 | 1.03M |
| 1/2/2026 | $7.55 | $7.71 | $7.52 | $7.65 | 842,500 |
| 12/31/2025 | $7.48 | $7.63 | $7.47 | $7.57 | 951,000 |
| 12/30/2025 | $7.51 | $7.65 | $7.41 | $7.46 | 1.23M |
| 12/29/2025 | $7.85 | $7.90 | $7.45 | $7.50 | 1.16M |
| 12/24/2025 | $7.87 | $7.89 | $7.77 | $7.89 | 573,908 |
| 12/23/2025 | $8.04 | $8.04 | $7.86 | $7.86 | 733,790 |
| 12/22/2025 | $7.96 | $8.04 | $7.94 | $7.99 | 716,000 |
| 12/19/2025 | $7.85 | $7.99 | $7.82 | $7.96 | 2.00M |
| 12/18/2025 | $7.82 | $7.87 | $7.75 | $7.87 | 1.26M |
| 12/17/2025 | $7.81 | $7.83 | $7.75 | $7.80 | 1.13M |
| 12/16/2025 | $7.86 | $7.86 | $7.73 | $7.77 | 833,000 |
| 12/15/2025 | $7.81 | $7.96 | $7.78 | $7.93 | 604,262 |
| 12/12/2025 | $7.78 | $7.82 | $7.73 | $7.82 | 663,500 |
| 12/11/2025 | $7.79 | $7.84 | $7.70 | $7.75 | 719,500 |
| 12/10/2025 | $7.90 | $7.98 | $7.77 | $7.77 | 986,500 |
| 12/9/2025 | $7.91 | $7.93 | $7.82 | $7.92 | 763,426 |
| 12/8/2025 | $7.91 | $7.99 | $7.87 | $7.92 | 748,352 |
| 12/5/2025 | $8.14 | $8.14 | $7.91 | $7.92 | 779,000 |
| 12/4/2025 | $8.15 | $8.20 | $8.06 | $8.20 | 750,620 |
| 12/3/2025 | $8.25 | $8.29 | $8.14 | $8.21 | 702,000 |
| 12/2/2025 | $8.25 | $8.35 | $8.21 | $8.26 | 1.24M |
| 12/1/2025 | $8.20 | $8.28 | $8.19 | $8.26 | 1.26M |
| 11/28/2025 | $8.24 | $8.27 | $8.13 | $8.21 | 1.31M |
| 11/27/2025 | $8.26 | $8.27 | $8.20 | $8.24 | 577,500 |
| 11/26/2025 | $8.09 | $8.34 | $8.09 | $8.21 | 962,500 |
| 11/25/2025 | $8.13 | $8.18 | $8.02 | $8.05 | 929,000 |
| 11/24/2025 | $8.10 | $8.22 | $8.03 | $8.11 | 812,500 |
| 11/21/2025 | $8.26 | $8.26 | $8.04 | $8.10 | 1.40M |
| 11/20/2025 | $8.33 | $8.46 | $8.27 | $8.34 | 1.39M |
| 11/19/2025 | $8.30 | $8.35 | $8.07 | $8.33 | 1.66M |
| 11/18/2025 | $8.39 | $8.44 | $8.10 | $8.18 | 1.45M |
| 11/17/2025 | $8.46 | $8.58 | $8.34 | $8.47 | 1.56M |
| 11/14/2025 | $8.49 | $8.58 | $8.35 | $8.44 | 1.63M |
| 11/13/2025 | $8.35 | $8.60 | $8.20 | $8.54 | 2.31M |
| 11/12/2025 | $8.57 | $8.60 | $8.26 | $8.35 | 2.11M |
| 11/11/2025 | $8.33 | $8.60 | $8.26 | $8.57 | 2.13M |
| 11/10/2025 | $8.25 | $8.45 | $8.12 | $8.34 | 1.85M |
| 11/7/2025 | $8.30 | $8.36 | $7.84 | $8.26 | 1.87M |
| 11/6/2025 | $8.31 | $8.35 | $8.19 | $8.29 | 1.96M |
| 11/5/2025 | $8.01 | $8.34 | $7.93 | $8.31 | 2.05M |
| 11/4/2025 | $7.90 | $8.16 | $7.80 | $8.13 | 1.98M |
| 11/3/2025 | $7.85 | $8.12 | $7.75 | $8.04 | 1.43M |
| 10/31/2025 | $7.81 | $7.92 | $7.68 | $7.83 | 1.56M |
| 10/30/2025 | $7.85 | $8.08 | $7.63 | $7.87 | 1.56M |
| 10/28/2025 | $8.12 | $8.24 | $7.74 | $7.84 | 1.37M |
| 10/27/2025 | $8.06 | $8.24 | $7.98 | $8.22 | 1.16M |
| 10/24/2025 | $8.07 | $8.09 | $7.89 | $8.06 | 1.19M |
| 10/23/2025 | $7.90 | $8.83 | $7.81 | $8.00 | 3.00M |
| 10/22/2025 | $7.80 | $7.92 | $7.75 | $7.88 | 2.09M |
| 10/21/2025 | $7.83 | $7.92 | $7.79 | $7.85 | 2.00M |
| 10/20/2025 | $7.90 | $7.95 | $7.76 | $7.82 | 1.89M |