3900.HK3900.HK
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.94 | $8.96 | $8.64 | $8.74 | 7.56M |
| 1/15/2026 | $8.70 | $8.96 | $8.70 | $8.90 | 9.42M |
| 1/14/2026 | $8.70 | $8.75 | $8.55 | $8.68 | 6.96M |
| 1/13/2026 | $8.72 | $8.82 | $8.52 | $8.65 | 8.39M |
| 1/12/2026 | $8.86 | $8.86 | $8.60 | $8.72 | 9.77M |
| 1/9/2026 | $8.98 | $9.10 | $8.80 | $8.90 | 7.67M |
| 1/8/2026 | $8.89 | $9.09 | $8.85 | $9.01 | 15.31M |
| 1/7/2026 | $9.00 | $9.09 | $8.91 | $9.00 | 6.71M |
| 1/6/2026 | $8.90 | $9.17 | $8.85 | $9.00 | 15.38M |
| 1/5/2026 | $8.37 | $9.08 | $8.30 | $8.93 | 16.21M |
| 1/2/2026 | $8.37 | $8.41 | $8.33 | $8.38 | 2.08M |
| 12/31/2025 | $8.28 | $8.47 | $8.18 | $8.47 | 4.17M |
| 12/30/2025 | $8.39 | $8.39 | $8.10 | $8.26 | 10.55M |
| 12/29/2025 | $8.30 | $8.41 | $8.24 | $8.29 | 6.71M |
| 12/24/2025 | $8.30 | $8.36 | $8.20 | $8.26 | 5.70M |
| 12/23/2025 | $8.43 | $8.47 | $8.29 | $8.32 | 4.79M |
| 12/22/2025 | $8.33 | $8.60 | $8.33 | $8.42 | 4.36M |
| 12/19/2025 | $8.35 | $8.50 | $8.30 | $8.38 | 8.00M |
| 12/18/2025 | $8.39 | $8.46 | $8.23 | $8.38 | 8.23M |
| 12/17/2025 | $8.40 | $8.46 | $8.32 | $8.39 | 7.17M |
| 12/16/2025 | $8.41 | $8.51 | $8.35 | $8.44 | 5.51M |
| 12/15/2025 | $8.61 | $8.61 | $8.38 | $8.50 | 6.47M |
| 12/12/2025 | $8.61 | $8.84 | $8.52 | $8.62 | 10.04M |
| 12/11/2025 | $8.64 | $8.74 | $8.45 | $8.54 | 6.53M |
| 12/10/2025 | $8.48 | $8.74 | $8.35 | $8.63 | 14.44M |
| 12/9/2025 | $8.80 | $8.80 | $8.32 | $8.41 | 19.13M |
| 12/8/2025 | $9.15 | $9.22 | $8.79 | $8.80 | 8.21M |
| 12/5/2025 | $8.90 | $9.14 | $8.85 | $9.10 | 5.54M |
| 12/4/2025 | $9.00 | $9.09 | $8.86 | $8.96 | 4.58M |
| 12/3/2025 | $9.05 | $9.14 | $8.97 | $9.06 | 3.30M |
| 12/2/2025 | $9.01 | $9.08 | $8.91 | $9.05 | 4.21M |
| 12/1/2025 | $8.88 | $9.07 | $8.88 | $9.01 | 6.42M |
| 11/28/2025 | $8.91 | $8.92 | $8.73 | $8.88 | 5.51M |
| 11/27/2025 | $8.80 | $9.10 | $8.71 | $8.91 | 14.29M |
| 11/26/2025 | $9.02 | $9.20 | $8.80 | $8.90 | 9.46M |
| 11/25/2025 | $9.06 | $9.19 | $9.00 | $9.03 | 5.67M |
| 11/24/2025 | $9.18 | $9.32 | $9.00 | $9.03 | 6.16M |
| 11/21/2025 | $9.09 | $9.45 | $9.00 | $9.17 | 10.40M |
| 11/20/2025 | $8.98 | $9.28 | $8.77 | $9.14 | 14.02M |
| 11/19/2025 | $8.84 | $8.95 | $8.70 | $8.89 | 9.78M |
| 11/18/2025 | $9.19 | $9.25 | $8.85 | $8.92 | 14.37M |
| 11/17/2025 | $9.10 | $9.25 | $8.97 | $9.24 | 10.64M |
| 11/14/2025 | $9.15 | $9.21 | $9.03 | $9.15 | 9.97M |
| 11/13/2025 | $8.93 | $9.26 | $8.84 | $9.21 | 7.33M |
| 11/12/2025 | $8.93 | $9.03 | $8.85 | $8.94 | 5.94M |
| 11/11/2025 | $8.89 | $9.03 | $8.73 | $8.90 | 9.27M |
| 11/10/2025 | $8.26 | $9.02 | $8.25 | $8.89 | 16.33M |
| 11/7/2025 | $8.25 | $8.33 | $8.19 | $8.25 | 5.51M |
| 11/6/2025 | $8.30 | $8.32 | $8.16 | $8.25 | 8.41M |
| 11/5/2025 | $8.29 | $8.30 | $8.12 | $8.26 | 5.29M |
| 11/4/2025 | $8.30 | $8.46 | $8.23 | $8.37 | 12.68M |
| 11/3/2025 | $8.34 | $8.39 | $8.22 | $8.27 | 9.35M |
| 10/31/2025 | $8.21 | $8.32 | $8.20 | $8.30 | 8.38M |
| 10/30/2025 | $8.68 | $8.76 | $8.23 | $8.34 | 17.73M |
| 10/28/2025 | $8.92 | $8.92 | $8.67 | $8.72 | 5.71M |
| 10/27/2025 | $8.90 | $8.97 | $8.76 | $8.82 | 6.98M |
| 10/26/2025 | $8.90 | $8.97 | $8.76 | $8.82 | 6.98M |
| 10/24/2025 | $8.81 | $8.92 | $8.72 | $8.86 | 5.11M |
| 10/23/2025 | $8.98 | $8.98 | $8.70 | $8.81 | 11.03M |
| 10/22/2025 | $8.92 | $9.03 | $8.86 | $8.98 | 5.45M |
| 10/21/2025 | $8.90 | $9.22 | $8.88 | $8.93 | 8.43M |
| 10/20/2025 | $8.61 | $8.88 | $8.50 | $8.84 | 9.36M |