3800.HK3800.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1.10 | $1.11 | $1.06 | $1.07 | 299.66M |
| 1/12/2026 | $1.05 | $1.10 | $1.03 | $1.09 | 556.94M |
| 1/9/2026 | $1.09 | $1.09 | $1.02 | $1.05 | 1.28B |
| 1/8/2026 | $1.17 | $1.19 | $1.13 | $1.14 | 523.60M |
| 1/7/2026 | $1.16 | $1.18 | $1.15 | $1.18 | 394.40M |
| 1/6/2026 | $1.13 | $1.17 | $1.13 | $1.16 | 426.35M |
| 1/5/2026 | $1.09 | $1.14 | $1.08 | $1.13 | 467.98M |
| 1/2/2026 | $1.07 | $1.12 | $1.06 | $1.11 | 125.52M |
| 12/31/2025 | $1.07 | $1.08 | $1.05 | $1.06 | 262.01M |
| 12/30/2025 | $1.10 | $1.11 | $1.07 | $1.08 | 383.13M |
| 12/29/2025 | $1.10 | $1.13 | $1.09 | $1.11 | 436.59M |
| 12/24/2025 | $1.09 | $1.10 | $1.07 | $1.09 | 235.71M |
| 12/23/2025 | $1.10 | $1.11 | $1.07 | $1.09 | 246.96M |
| 12/22/2025 | $1.09 | $1.12 | $1.09 | $1.10 | 235.04M |
| 12/19/2025 | $1.09 | $1.11 | $1.08 | $1.09 | 375.63M |
| 12/18/2025 | $1.08 | $1.10 | $1.07 | $1.09 | 161.44M |
| 12/17/2025 | $1.07 | $1.10 | $1.06 | $1.09 | 234.28M |
| 12/16/2025 | $1.07 | $1.07 | $1.03 | $1.06 | 249.41M |
| 12/15/2025 | $1.07 | $1.11 | $1.06 | $1.07 | 327.49M |
| 12/12/2025 | $1.05 | $1.08 | $1.04 | $1.07 | 354.55M |
| 12/11/2025 | $1.13 | $1.14 | $1.03 | $1.05 | 998.44M |
| 12/10/2025 | $1.19 | $1.19 | $1.12 | $1.13 | 596.70M |
| 12/9/2025 | $1.15 | $1.20 | $1.11 | $1.18 | 697.00M |
| 12/8/2025 | $1.15 | $1.16 | $1.12 | $1.15 | 341.05M |
| 12/5/2025 | $1.15 | $1.17 | $1.14 | $1.16 | 163.03M |
| 12/4/2025 | $1.16 | $1.17 | $1.14 | $1.15 | 201.88M |
| 12/3/2025 | $1.15 | $1.16 | $1.13 | $1.16 | 179.24M |
| 12/2/2025 | $1.17 | $1.17 | $1.12 | $1.15 | 361.93M |
| 12/1/2025 | $1.17 | $1.18 | $1.16 | $1.17 | 185.23M |
| 11/28/2025 | $1.16 | $1.18 | $1.15 | $1.16 | 145.90M |
| 11/27/2025 | $1.15 | $1.19 | $1.14 | $1.16 | 275.06M |
| 11/26/2025 | $1.16 | $1.20 | $1.15 | $1.15 | 361.53M |
| 11/25/2025 | $1.15 | $1.15 | $1.13 | $1.15 | 226.55M |
| 11/24/2025 | $1.13 | $1.14 | $1.10 | $1.12 | 537.93M |
| 11/21/2025 | $1.15 | $1.17 | $1.12 | $1.13 | 866.28M |
| 11/20/2025 | $1.24 | $1.24 | $1.18 | $1.20 | 483.55M |
| 11/19/2025 | $1.23 | $1.24 | $1.20 | $1.23 | 382.47M |
| 11/18/2025 | $1.27 | $1.27 | $1.20 | $1.23 | 681.58M |
| 11/17/2025 | $1.31 | $1.32 | $1.25 | $1.27 | 625.71M |
| 11/14/2025 | $1.31 | $1.38 | $1.30 | $1.31 | 607.68M |
| 11/13/2025 | $1.32 | $1.36 | $1.30 | $1.33 | 605.38M |
| 11/12/2025 | $1.42 | $1.42 | $1.25 | $1.32 | 2.35B |
| 11/11/2025 | $1.48 | $1.51 | $1.41 | $1.42 | 829.91M |
| 11/10/2025 | $1.47 | $1.50 | $1.42 | $1.47 | 800.36M |
| 11/7/2025 | $1.37 | $1.49 | $1.35 | $1.47 | 1.90B |
| 11/6/2025 | $1.38 | $1.40 | $1.36 | $1.38 | 602.54M |
| 11/5/2025 | $1.32 | $1.37 | $1.29 | $1.37 | 498.97M |
| 11/4/2025 | $1.39 | $1.39 | $1.33 | $1.34 | 535.35M |
| 11/3/2025 | $1.38 | $1.40 | $1.34 | $1.39 | 713.59M |
| 10/31/2025 | $1.38 | $1.41 | $1.35 | $1.36 | 458.48M |
| 10/30/2025 | $1.38 | $1.41 | $1.35 | $1.38 | 1.20B |
| 10/28/2025 | $1.33 | $1.35 | $1.30 | $1.32 | 433.52M |
| 10/27/2025 | $1.30 | $1.33 | $1.30 | $1.32 | 433.52M |
| 10/26/2025 | $1.30 | $1.33 | $1.30 | $1.32 | 404.99M |
| 10/24/2025 | $1.29 | $1.31 | $1.27 | $1.29 | 322.83M |
| 10/23/2025 | $1.26 | $1.29 | $1.23 | $1.29 | 483.70M |
| 10/22/2025 | $1.28 | $1.29 | $1.26 | $1.26 | 355.89M |
| 10/21/2025 | $1.28 | $1.31 | $1.27 | $1.28 | 366.85M |
| 10/20/2025 | $1.32 | $1.32 | $1.26 | $1.27 | 596.38M |
| 10/17/2025 | $1.44 | $1.46 | $1.28 | $1.29 | 1.45B |
| 10/16/2025 | $1.35 | $1.39 | $1.33 | $1.38 | 921.63M |
| 10/15/2025 | $1.29 | $1.35 | $1.27 | $1.33 | 791.39M |