3899.HK3899.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.65 | $10.95 | $10.50 | $10.87 | 10.50M |
| 1/14/2026 | $10.50 | $10.84 | $10.50 | $10.65 | 7.17M |
| 1/13/2026 | $10.60 | $10.71 | $10.20 | $10.50 | 16.47M |
| 1/12/2026 | $10.76 | $11.03 | $10.68 | $11.01 | 10.51M |
| 1/9/2026 | $10.25 | $10.70 | $10.23 | $10.65 | 13.55M |
| 1/8/2026 | $9.97 | $10.31 | $9.77 | $10.25 | 7.33M |
| 1/7/2026 | $9.93 | $10.11 | $9.84 | $9.98 | 6.35M |
| 1/6/2026 | $9.60 | $9.98 | $9.49 | $9.96 | 5.26M |
| 1/5/2026 | $9.55 | $9.86 | $9.35 | $9.63 | 8.35M |
| 1/2/2026 | $9.45 | $9.56 | $9.20 | $9.56 | 4.23M |
| 12/31/2025 | $9.45 | $9.70 | $9.34 | $9.45 | 7.23M |
| 12/30/2025 | $8.90 | $9.60 | $8.90 | $9.41 | 14.29M |
| 12/29/2025 | $8.75 | $8.95 | $8.64 | $8.89 | 6.22M |
| 12/24/2025 | $9.00 | $9.00 | $8.65 | $8.75 | 3.31M |
| 12/23/2025 | $8.30 | $9.05 | $8.28 | $8.88 | 12.96M |
| 12/22/2025 | $8.23 | $8.29 | $8.15 | $8.29 | 1.89M |
| 12/19/2025 | $8.20 | $8.32 | $8.16 | $8.24 | 1.81M |
| 12/18/2025 | $8.16 | $8.23 | $8.04 | $8.22 | 1.65M |
| 12/17/2025 | $8.18 | $8.19 | $8.05 | $8.18 | 1.62M |
| 12/16/2025 | $8.17 | $8.23 | $7.90 | $8.16 | 4.16M |
| 12/15/2025 | $8.06 | $8.28 | $7.91 | $8.20 | 3.90M |
| 12/12/2025 | $7.86 | $8.04 | $7.86 | $8.04 | 1.35M |
| 12/11/2025 | $7.92 | $8.09 | $7.84 | $7.86 | 2.21M |
| 12/10/2025 | $8.04 | $8.04 | $7.84 | $8.02 | 2.11M |
| 12/9/2025 | $8.19 | $8.19 | $8.05 | $8.11 | 1.86M |
| 12/8/2025 | $8.15 | $8.23 | $8.07 | $8.19 | 1.79M |
| 12/5/2025 | $8.28 | $8.28 | $8.12 | $8.12 | 3.08M |
| 12/4/2025 | $8.16 | $8.37 | $8.11 | $8.28 | 2.87M |
| 12/3/2025 | $8.06 | $8.18 | $8.01 | $8.09 | 1.15M |
| 12/2/2025 | $8.25 | $8.25 | $8.09 | $8.15 | 993,263 |
| 12/1/2025 | $8.00 | $8.21 | $8.00 | $8.21 | 3.28M |
| 11/28/2025 | $8.05 | $8.05 | $7.93 | $7.99 | 702,000 |
| 11/27/2025 | $7.91 | $8.10 | $7.91 | $7.97 | 1.49M |
| 11/26/2025 | $7.87 | $8.11 | $7.85 | $8.07 | 2.65M |
| 11/25/2025 | $7.95 | $7.98 | $7.79 | $7.87 | 4.80M |
| 11/24/2025 | $7.70 | $7.88 | $7.50 | $7.86 | 5.23M |
| 11/21/2025 | $7.84 | $7.84 | $7.64 | $7.65 | 1.85M |
| 11/20/2025 | $7.97 | $7.97 | $7.80 | $7.86 | 1.61M |
| 11/19/2025 | $7.94 | $7.98 | $7.80 | $7.91 | 2.66M |
| 11/18/2025 | $7.66 | $8.15 | $7.66 | $7.94 | 4.74M |
| 11/17/2025 | $7.58 | $7.71 | $7.56 | $7.71 | 765,757 |
| 11/14/2025 | $7.53 | $7.58 | $7.35 | $7.58 | 1.50M |
| 11/13/2025 | $7.55 | $7.55 | $7.41 | $7.54 | 886,000 |
| 11/12/2025 | $7.46 | $7.48 | $7.38 | $7.45 | 754,432 |
| 11/11/2025 | $7.49 | $7.52 | $7.37 | $7.42 | 592,793 |
| 11/10/2025 | $7.60 | $7.60 | $7.34 | $7.45 | 1.39M |
| 11/7/2025 | $7.48 | $7.48 | $7.36 | $7.45 | 1.17M |
| 11/6/2025 | $7.36 | $7.54 | $7.36 | $7.50 | 967,585 |
| 11/5/2025 | $7.32 | $7.45 | $7.25 | $7.44 | 2.03M |
| 11/4/2025 | $7.51 | $7.60 | $7.39 | $7.40 | 1.91M |
| 11/3/2025 | $7.53 | $7.56 | $7.47 | $7.54 | 1.43M |
| 10/31/2025 | $7.56 | $7.60 | $7.45 | $7.50 | 2.67M |
| 10/30/2025 | $7.80 | $7.85 | $7.51 | $7.56 | 3.94M |
| 10/28/2025 | $7.88 | $8.03 | $7.70 | $7.79 | 3.79M |
| 10/27/2025 | $7.99 | $8.20 | $7.92 | $8.03 | 3.79M |
| 10/26/2025 | $7.99 | $8.20 | $7.92 | $8.03 | 1.81M |
| 10/24/2025 | $7.81 | $7.98 | $7.81 | $7.89 | 2.34M |
| 10/23/2025 | $7.90 | $7.94 | $7.70 | $7.92 | 2.34M |
| 10/22/2025 | $8.00 | $8.00 | $7.80 | $7.88 | 3.07M |
| 10/21/2025 | $7.85 | $8.13 | $7.85 | $7.99 | 1.70M |
| 10/20/2025 | $7.83 | $7.95 | $7.83 | $7.95 | 3.12M |