3868.HK3868.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1.15 | $1.17 | $1.15 | $1.16 | 5.97M |
| 1/15/2026 | $1.15 | $1.17 | $1.14 | $1.15 | 7.38M |
| 1/14/2026 | $1.17 | $1.18 | $1.14 | $1.16 | 17.25M |
| 1/13/2026 | $1.17 | $1.18 | $1.14 | $1.17 | 15.56M |
| 1/12/2026 | $1.17 | $1.18 | $1.15 | $1.15 | 5.96M |
| 1/9/2026 | $1.17 | $1.19 | $1.16 | $1.17 | 6.64M |
| 1/8/2026 | $1.19 | $1.19 | $1.15 | $1.17 | 7.13M |
| 1/7/2026 | $1.15 | $1.18 | $1.15 | $1.18 | 7.86M |
| 1/6/2026 | $1.14 | $1.17 | $1.14 | $1.16 | 5.80M |
| 1/5/2026 | $1.12 | $1.17 | $1.11 | $1.14 | 8.34M |
| 1/2/2026 | $1.10 | $1.14 | $1.10 | $1.14 | 3.11M |
| 12/31/2025 | $1.11 | $1.11 | $1.09 | $1.10 | 5.33M |
| 12/30/2025 | $1.14 | $1.14 | $1.11 | $1.11 | 4.80M |
| 12/29/2025 | $1.17 | $1.17 | $1.13 | $1.14 | 5.93M |
| 12/24/2025 | $1.15 | $1.19 | $1.15 | $1.17 | 4.87M |
| 12/23/2025 | $1.15 | $1.16 | $1.14 | $1.16 | 5.31M |
| 12/22/2025 | $1.17 | $1.17 | $1.14 | $1.15 | 3.88M |
| 12/19/2025 | $1.12 | $1.17 | $1.12 | $1.17 | 26.84M |
| 12/18/2025 | $1.11 | $1.13 | $1.09 | $1.13 | 11.28M |
| 12/17/2025 | $1.12 | $1.14 | $1.11 | $1.12 | 10.46M |
| 12/16/2025 | $1.14 | $1.15 | $1.11 | $1.13 | 7.31M |
| 12/15/2025 | $1.14 | $1.16 | $1.14 | $1.15 | 3.41M |
| 12/12/2025 | $1.12 | $1.16 | $1.12 | $1.15 | 5.95M |
| 12/11/2025 | $1.13 | $1.14 | $1.10 | $1.12 | 7.43M |
| 12/10/2025 | $1.13 | $1.14 | $1.11 | $1.14 | 5.94M |
| 12/9/2025 | $1.18 | $1.18 | $1.13 | $1.14 | 21.01M |
| 12/8/2025 | $1.18 | $1.19 | $1.16 | $1.19 | 7.83M |
| 12/5/2025 | $1.18 | $1.19 | $1.17 | $1.18 | 3.16M |
| 12/4/2025 | $1.17 | $1.19 | $1.16 | $1.19 | 11.08M |
| 12/3/2025 | $1.18 | $1.18 | $1.16 | $1.17 | 3.05M |
| 12/2/2025 | $1.17 | $1.19 | $1.16 | $1.18 | 9.53M |
| 12/1/2025 | $1.19 | $1.19 | $1.17 | $1.18 | 4.25M |
| 11/28/2025 | $1.17 | $1.19 | $1.15 | $1.18 | 13.97M |
| 11/27/2025 | $1.16 | $1.18 | $1.16 | $1.17 | 6.15M |
| 11/26/2025 | $1.18 | $1.19 | $1.16 | $1.16 | 4.98M |
| 11/25/2025 | $1.18 | $1.19 | $1.17 | $1.18 | 6.38M |
| 11/24/2025 | $1.20 | $1.20 | $1.16 | $1.17 | 13.95M |
| 11/21/2025 | $1.23 | $1.23 | $1.18 | $1.18 | 18.04M |
| 11/20/2025 | $1.25 | $1.25 | $1.21 | $1.23 | 10.29M |
| 11/19/2025 | $1.26 | $1.26 | $1.23 | $1.24 | 12.55M |
| 11/18/2025 | $1.29 | $1.29 | $1.24 | $1.26 | 17.37M |
| 11/17/2025 | $1.29 | $1.30 | $1.27 | $1.29 | 8.00M |
| 11/14/2025 | $1.32 | $1.33 | $1.30 | $1.30 | 13.09M |
| 11/13/2025 | $1.31 | $1.34 | $1.31 | $1.34 | 6.21M |
| 11/12/2025 | $1.36 | $1.36 | $1.29 | $1.32 | 22.38M |
| 11/11/2025 | $1.38 | $1.40 | $1.35 | $1.36 | 9.16M |
| 11/10/2025 | $1.36 | $1.40 | $1.36 | $1.38 | 23.00M |
| 11/7/2025 | $1.34 | $1.37 | $1.32 | $1.35 | 18.57M |
| 11/6/2025 | $1.28 | $1.38 | $1.28 | $1.34 | 34.14M |
| 11/5/2025 | $1.27 | $1.28 | $1.24 | $1.27 | 10.04M |
| 11/4/2025 | $1.29 | $1.30 | $1.26 | $1.27 | 21.55M |
| 11/3/2025 | $1.27 | $1.30 | $1.26 | $1.30 | 7.40M |
| 10/31/2025 | $1.30 | $1.34 | $1.27 | $1.27 | 15.92M |
| 10/30/2025 | $1.31 | $1.34 | $1.29 | $1.31 | 17.49M |
| 10/28/2025 | $1.30 | $1.31 | $1.28 | $1.29 | 6.62M |
| 10/27/2025 | $1.29 | $1.30 | $1.28 | $1.29 | 8.86M |
| 10/24/2025 | $1.27 | $1.29 | $1.27 | $1.28 | 4.39M |
| 10/23/2025 | $1.28 | $1.28 | $1.25 | $1.27 | 12.45M |
| 10/22/2025 | $1.30 | $1.31 | $1.25 | $1.27 | 17.05M |
| 10/21/2025 | $1.30 | $1.34 | $1.30 | $1.30 | 9.02M |
| 10/20/2025 | $1.31 | $1.34 | $1.30 | $1.30 | 11.54M |