3896.HK3896.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.45 | $6.58 | $6.35 | $6.42 | 50.58M |
| 1/15/2026 | $6.82 | $6.82 | $6.46 | $6.53 | 72.42M |
| 1/14/2026 | $6.70 | $6.99 | $6.61 | $6.78 | 108.00M |
| 1/13/2026 | $7.05 | $7.15 | $6.63 | $6.75 | 177.07M |
| 1/12/2026 | $5.85 | $6.68 | $5.85 | $6.66 | 245.27M |
| 1/9/2026 | $5.67 | $5.85 | $5.64 | $5.79 | 74.66M |
| 1/8/2026 | $5.58 | $5.58 | $5.45 | $5.56 | 47.36M |
| 1/7/2026 | $5.73 | $5.73 | $5.54 | $5.65 | 43.58M |
| 1/6/2026 | $5.74 | $5.81 | $5.68 | $5.78 | 44.31M |
| 1/5/2026 | $5.67 | $5.74 | $5.60 | $5.70 | 49.22M |
| 1/2/2026 | $5.51 | $5.74 | $5.44 | $5.68 | 10.61M |
| 12/31/2025 | $5.54 | $5.54 | $5.45 | $5.51 | 21.60M |
| 12/30/2025 | $5.60 | $5.62 | $5.52 | $5.58 | 29.23M |
| 12/29/2025 | $5.68 | $5.75 | $5.61 | $5.62 | 33.87M |
| 12/24/2025 | $5.69 | $5.74 | $5.67 | $5.68 | 14.23M |
| 12/23/2025 | $5.85 | $5.86 | $5.76 | $5.78 | 17.09M |
| 12/22/2025 | $5.80 | $5.90 | $5.79 | $5.89 | 21.94M |
| 12/19/2025 | $5.68 | $5.82 | $5.68 | $5.80 | 33.15M |
| 12/18/2025 | $5.76 | $5.78 | $5.59 | $5.66 | 64.95M |
| 12/17/2025 | $5.85 | $5.97 | $5.81 | $5.90 | 27.66M |
| 12/16/2025 | $5.75 | $5.85 | $5.72 | $5.80 | 33.80M |
| 12/15/2025 | $5.98 | $6.01 | $5.95 | $6.00 | 19.90M |
| 12/12/2025 | $5.91 | $6.12 | $5.84 | $6.12 | 91.80M |
| 12/11/2025 | $6.17 | $6.18 | $5.91 | $5.91 | 47.82M |
| 12/10/2025 | $6.21 | $6.23 | $6.02 | $6.17 | 39.68M |
| 12/9/2025 | $6.25 | $6.53 | $6.24 | $6.28 | 62.79M |
| 12/8/2025 | $6.23 | $6.28 | $6.15 | $6.19 | 24.30M |
| 12/5/2025 | $6.13 | $6.23 | $6.08 | $6.23 | 30.03M |
| 12/4/2025 | $5.91 | $6.16 | $5.87 | $6.11 | 43.59M |
| 12/3/2025 | $5.98 | $6.03 | $5.83 | $5.86 | 32.07M |
| 12/2/2025 | $6.07 | $6.08 | $5.93 | $6.02 | 38.23M |
| 12/1/2025 | $6.32 | $6.33 | $6.07 | $6.11 | 74.33M |
| 11/28/2025 | $6.40 | $6.49 | $6.30 | $6.39 | 25.08M |
| 11/27/2025 | $6.36 | $6.47 | $6.33 | $6.40 | 35.22M |
| 11/26/2025 | $6.60 | $6.60 | $6.45 | $6.52 | 58.41M |
| 11/25/2025 | $6.40 | $6.62 | $6.35 | $6.43 | 80.11M |
| 11/24/2025 | $6.14 | $6.37 | $6.06 | $6.35 | 83.65M |
| 11/21/2025 | $6.12 | $6.28 | $5.99 | $6.05 | 73.68M |
| 11/20/2025 | $6.20 | $6.32 | $6.08 | $6.24 | 96.72M |
| 11/19/2025 | $6.28 | $6.37 | $5.94 | $5.95 | 62.01M |
| 11/18/2025 | $6.20 | $6.29 | $6.05 | $6.10 | 81.33M |
| 11/17/2025 | $5.93 | $5.97 | $5.77 | $5.86 | 36.29M |
| 11/14/2025 | $5.95 | $5.99 | $5.84 | $5.89 | 68.24M |
| 11/13/2025 | $6.11 | $6.22 | $6.05 | $6.12 | 45.70M |
| 11/12/2025 | $6.15 | $6.21 | $6.08 | $6.12 | 26.31M |
| 11/11/2025 | $6.22 | $6.32 | $6.15 | $6.21 | 31.25M |
| 11/10/2025 | $6.10 | $6.20 | $6.07 | $6.17 | 23.08M |
| 11/7/2025 | $6.20 | $6.20 | $6.03 | $6.07 | 51.15M |
| 11/6/2025 | $6.34 | $6.35 | $6.16 | $6.30 | 35.11M |
| 11/5/2025 | $6.10 | $6.31 | $6.06 | $6.29 | 59.38M |
| 11/4/2025 | $6.65 | $6.65 | $6.30 | $6.37 | 43.68M |
| 11/3/2025 | $6.55 | $6.70 | $6.53 | $6.64 | 30.48M |
| 10/31/2025 | $6.60 | $6.69 | $6.50 | $6.51 | 52.25M |
| 10/30/2025 | $6.84 | $6.91 | $6.66 | $6.75 | 52.63M |
| 10/28/2025 | $6.94 | $7.03 | $6.72 | $6.78 | 63.91M |
| 10/27/2025 | $6.74 | $6.88 | $6.61 | $6.85 | 68.73M |
| 10/26/2025 | $6.74 | $6.88 | $6.61 | $6.85 | 68.73M |
| 10/24/2025 | $6.61 | $6.64 | $6.50 | $6.61 | 42.31M |
| 10/23/2025 | $6.40 | $6.54 | $6.28 | $6.50 | 45.10M |
| 10/22/2025 | $6.53 | $6.61 | $6.49 | $6.51 | 25.75M |
| 10/21/2025 | $6.69 | $6.77 | $6.61 | $6.63 | 51.95M |
| 10/20/2025 | $6.48 | $6.56 | $6.40 | $6.54 | 45.39M |