3759.HK3759.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.10 | $24.40 | $23.02 | $23.84 | 21.64M |
| 1/14/2026 | $24.60 | $25.60 | $24.40 | $24.94 | 14.74M |
| 1/13/2026 | $23.10 | $24.86 | $23.10 | $24.20 | 12.33M |
| 1/12/2026 | $23.18 | $24.00 | $22.70 | $23.00 | 5.58M |
| 1/9/2026 | $22.92 | $23.46 | $22.62 | $23.18 | 3.89M |
| 1/8/2026 | $22.66 | $23.20 | $22.48 | $22.96 | 5.69M |
| 1/7/2026 | $21.94 | $22.80 | $21.82 | $22.66 | 7.18M |
| 1/6/2026 | $21.20 | $22.08 | $20.82 | $21.94 | 8.41M |
| 1/5/2026 | $19.86 | $21.10 | $19.59 | $20.88 | 12.34M |
| 1/2/2026 | $19.59 | $20.40 | $19.35 | $19.83 | 1.14M |
| 12/31/2025 | $19.36 | $19.75 | $19.36 | $19.59 | 3.50M |
| 12/30/2025 | $20.48 | $20.48 | $19.09 | $19.52 | 17.73M |
| 12/29/2025 | $21.00 | $21.12 | $20.24 | $20.30 | 7.00M |
| 12/24/2025 | $21.18 | $21.18 | $20.28 | $20.74 | 6.99M |
| 12/23/2025 | $21.34 | $21.66 | $20.82 | $21.04 | 4.15M |
| 12/22/2025 | $22.18 | $22.38 | $21.00 | $21.34 | 5.69M |
| 12/19/2025 | $21.88 | $22.50 | $21.40 | $22.20 | 4.28M |
| 12/18/2025 | $21.00 | $21.70 | $20.74 | $21.32 | 2.28M |
| 12/17/2025 | $20.90 | $21.40 | $20.64 | $21.12 | 2.52M |
| 12/16/2025 | $21.36 | $21.76 | $20.72 | $20.88 | 2.76M |
| 12/15/2025 | $22.50 | $22.50 | $21.20 | $21.22 | 3.20M |
| 12/12/2025 | $21.30 | $22.44 | $21.16 | $22.38 | 4.82M |
| 12/11/2025 | $21.44 | $21.88 | $21.28 | $21.30 | 1.87M |
| 12/10/2025 | $21.64 | $21.64 | $20.90 | $21.42 | 1.92M |
| 12/9/2025 | $21.62 | $22.42 | $21.04 | $21.30 | 5.35M |
| 12/8/2025 | $22.00 | $22.10 | $21.36 | $21.42 | 1.85M |
| 12/5/2025 | $21.86 | $21.86 | $21.30 | $21.66 | 1.95M |
| 12/4/2025 | $21.40 | $21.70 | $20.90 | $21.68 | 2.52M |
| 12/3/2025 | $21.70 | $21.70 | $20.86 | $21.18 | 3.08M |
| 12/2/2025 | $21.98 | $22.12 | $21.02 | $21.12 | 3.04M |
| 12/1/2025 | $21.50 | $22.64 | $21.50 | $21.88 | 6.64M |
| 11/28/2025 | $21.88 | $22.20 | $21.78 | $22.02 | 2.63M |
| 11/27/2025 | $22.48 | $22.48 | $21.84 | $22.00 | 2.43M |
| 11/26/2025 | $21.90 | $22.86 | $21.90 | $22.20 | 4.09M |
| 11/25/2025 | $21.54 | $22.30 | $21.54 | $22.14 | 3.45M |
| 11/24/2025 | $20.70 | $21.68 | $20.70 | $21.54 | 4.10M |
| 11/21/2025 | $21.06 | $21.52 | $20.52 | $20.72 | 7.11M |
| 11/20/2025 | $22.10 | $22.14 | $21.52 | $21.82 | 3.47M |
| 11/19/2025 | $21.82 | $22.18 | $21.68 | $21.98 | 2.98M |
| 11/18/2025 | $22.04 | $22.50 | $21.86 | $22.06 | 3.11M |
| 11/17/2025 | $22.90 | $22.90 | $22.00 | $22.32 | 8.40M |
| 11/14/2025 | $23.80 | $24.12 | $23.20 | $23.30 | 4.10M |
| 11/13/2025 | $24.20 | $24.36 | $23.70 | $24.14 | 5.03M |
| 11/12/2025 | $23.50 | $24.30 | $23.46 | $23.84 | 4.19M |
| 11/11/2025 | $24.50 | $24.64 | $23.26 | $23.38 | 4.47M |
| 11/10/2025 | $23.76 | $24.32 | $23.50 | $24.22 | 4.46M |
| 11/7/2025 | $24.66 | $24.66 | $23.64 | $23.76 | 3.91M |
| 11/6/2025 | $24.80 | $24.86 | $24.28 | $24.66 | 3.57M |
| 11/5/2025 | $24.88 | $24.94 | $24.12 | $24.54 | 3.76M |
| 11/4/2025 | $26.18 | $26.18 | $24.68 | $25.08 | 5.25M |
| 11/3/2025 | $26.68 | $26.68 | $25.10 | $25.62 | 4.92M |
| 10/31/2025 | $25.18 | $26.64 | $24.74 | $26.02 | 9.23M |
| 10/30/2025 | $27.00 | $27.00 | $24.94 | $25.42 | 20.87M |
| 10/28/2025 | $25.56 | $25.66 | $24.80 | $24.96 | 3.51M |
| 10/27/2025 | $25.88 | $26.58 | $25.10 | $25.26 | 6.59M |
| 10/26/2025 | $25.88 | $26.58 | $25.10 | $25.26 | 6.59M |
| 10/24/2025 | $24.48 | $25.60 | $24.02 | $25.06 | 6.20M |
| 10/23/2025 | $24.30 | $24.50 | $23.24 | $23.96 | 6.20M |
| 10/22/2025 | $24.20 | $24.86 | $24.06 | $24.30 | 3.27M |
| 10/21/2025 | $24.20 | $24.80 | $24.20 | $24.28 | 3.20M |
| 10/20/2025 | $23.60 | $24.68 | $23.60 | $24.14 | 3.60M |
| 10/17/2025 | $24.54 | $24.54 | $23.20 | $23.32 | 5.09M |