3808.HK3808.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $28.60 | $29.78 | $28.60 | $29.66 | 4.20M |
| 1/15/2026 | $27.90 | $29.32 | $27.90 | $28.74 | 4.15M |
| 1/14/2026 | $28.86 | $28.96 | $27.90 | $28.26 | 2.92M |
| 1/13/2026 | $28.76 | $29.10 | $28.38 | $28.86 | 2.43M |
| 1/12/2026 | $28.44 | $28.84 | $28.06 | $28.68 | 4.38M |
| 1/9/2026 | $28.04 | $29.34 | $28.02 | $28.42 | 4.17M |
| 1/8/2026 | $28.58 | $28.58 | $27.42 | $28.04 | 4.95M |
| 1/7/2026 | $27.98 | $28.74 | $27.84 | $28.52 | 4.71M |
| 1/6/2026 | $28.00 | $28.16 | $27.24 | $27.92 | 3.32M |
| 1/5/2026 | $27.72 | $28.38 | $27.42 | $27.66 | 4.15M |
| 1/2/2026 | $27.60 | $27.82 | $27.16 | $27.74 | 801,403 |
| 12/31/2025 | $27.76 | $27.98 | $27.34 | $27.62 | 3.01M |
| 12/30/2025 | $26.80 | $27.70 | $26.52 | $27.54 | 4.76M |
| 12/29/2025 | $27.04 | $27.24 | $26.04 | $26.70 | 8.67M |
| 12/24/2025 | $27.30 | $27.56 | $26.70 | $26.98 | 2.46M |
| 12/23/2025 | $27.70 | $27.96 | $27.24 | $27.40 | 3.58M |
| 12/22/2025 | $27.28 | $27.86 | $26.94 | $27.66 | 6.23M |
| 12/19/2025 | $28.82 | $29.14 | $27.02 | $27.24 | 21.12M |
| 12/18/2025 | $30.00 | $30.00 | $28.78 | $29.08 | 5.43M |
| 12/17/2025 | $29.52 | $30.20 | $29.30 | $29.90 | 6.01M |
| 12/16/2025 | $30.66 | $30.66 | $28.62 | $29.22 | 5.76M |
| 12/15/2025 | $30.00 | $30.00 | $29.06 | $29.36 | 7.47M |
| 12/12/2025 | $29.20 | $29.76 | $28.56 | $29.58 | 9.34M |
| 12/11/2025 | $29.50 | $29.50 | $28.70 | $29.02 | 4.25M |
| 12/10/2025 | $28.90 | $29.40 | $28.02 | $29.36 | 6.73M |
| 12/9/2025 | $30.02 | $30.60 | $28.40 | $28.60 | 12.57M |
| 12/8/2025 | $30.30 | $30.70 | $29.68 | $30.02 | 4.81M |
| 12/5/2025 | $29.40 | $30.36 | $29.24 | $30.34 | 5.44M |
| 12/4/2025 | $28.88 | $29.58 | $28.60 | $29.30 | 4.05M |
| 12/3/2025 | $28.40 | $29.30 | $28.20 | $28.88 | 4.65M |
| 12/2/2025 | $28.30 | $29.02 | $27.74 | $27.96 | 3.88M |
| 12/1/2025 | $26.80 | $28.30 | $26.80 | $28.30 | 3.42M |
| 11/28/2025 | $26.60 | $27.16 | $26.60 | $27.06 | 1.57M |
| 11/27/2025 | $27.50 | $27.52 | $26.66 | $26.80 | 2.78M |
| 11/26/2025 | $27.20 | $27.70 | $27.12 | $27.46 | 2.43M |
| 11/25/2025 | $27.00 | $28.14 | $27.00 | $27.58 | 2.39M |
| 11/24/2025 | $27.24 | $27.40 | $26.76 | $27.16 | 4.56M |
| 11/21/2025 | $27.10 | $27.30 | $26.60 | $26.84 | 2.78M |
| 11/20/2025 | $27.56 | $27.76 | $27.14 | $27.54 | 1.55M |
| 11/19/2025 | $27.70 | $28.32 | $27.36 | $27.56 | 3.02M |
| 11/18/2025 | $28.40 | $28.40 | $27.32 | $27.66 | 3.50M |
| 11/17/2025 | $29.14 | $29.30 | $28.24 | $28.46 | 2.67M |
| 11/14/2025 | $28.72 | $29.26 | $28.48 | $29.04 | 3.04M |
| 11/13/2025 | $28.30 | $28.90 | $28.16 | $28.72 | 3.08M |
| 11/12/2025 | $28.00 | $28.80 | $28.00 | $28.30 | 1.40M |
| 11/11/2025 | $28.40 | $28.92 | $28.00 | $28.22 | 3.03M |
| 11/10/2025 | $28.80 | $28.80 | $28.02 | $28.24 | 5.33M |
| 11/7/2025 | $29.44 | $29.44 | $28.50 | $28.78 | 7.36M |
| 11/6/2025 | $28.26 | $29.92 | $28.26 | $29.54 | 9.42M |
| 11/5/2025 | $27.80 | $28.48 | $26.46 | $28.22 | 6.20M |
| 11/4/2025 | $27.30 | $28.34 | $26.86 | $27.52 | 8.93M |
| 11/3/2025 | $26.10 | $27.38 | $26.10 | $26.76 | 6.35M |
| 10/31/2025 | $26.30 | $26.80 | $25.94 | $25.96 | 3.76M |
| 10/30/2025 | $25.88 | $26.80 | $25.50 | $26.30 | 5.41M |
| 10/28/2025 | $25.46 | $25.80 | $25.24 | $25.38 | 2.58M |
| 10/27/2025 | $25.26 | $25.70 | $25.02 | $25.46 | 4.15M |
| 10/26/2025 | $25.26 | $25.70 | $25.02 | $25.46 | 4.15M |
| 10/24/2025 | $25.38 | $25.54 | $24.98 | $25.26 | 2.61M |
| 10/23/2025 | $23.90 | $25.40 | $23.82 | $25.32 | 7.49M |
| 10/22/2025 | $24.28 | $24.42 | $23.82 | $24.10 | 2.69M |
| 10/21/2025 | $24.04 | $24.68 | $23.84 | $24.22 | 3.89M |
| 10/20/2025 | $24.50 | $24.78 | $23.78 | $23.96 | 3.21M |