3908.HK3908.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $22.58 | $23.08 | $21.90 | $22.10 | 35.55M |
| 1/13/2026 | $22.50 | $22.88 | $21.98 | $22.58 | 28.21M |
| 1/12/2026 | $22.66 | $22.66 | $21.74 | $22.20 | 23.65M |
| 1/9/2026 | $22.18 | $22.74 | $21.78 | $22.54 | 19.93M |
| 1/8/2026 | $22.76 | $22.76 | $21.80 | $22.12 | 23.68M |
| 1/7/2026 | $22.24 | $23.10 | $22.18 | $22.92 | 57.27M |
| 1/6/2026 | $20.72 | $22.30 | $20.66 | $22.24 | 63.31M |
| 1/5/2026 | $19.88 | $20.78 | $19.82 | $20.46 | 27.57M |
| 1/2/2026 | $19.57 | $20.24 | $19.40 | $20.18 | 12.13M |
| 12/31/2025 | $19.50 | $19.75 | $19.41 | $19.57 | 8.38M |
| 12/30/2025 | $19.67 | $19.72 | $19.32 | $19.46 | 14.61M |
| 12/29/2025 | $20.40 | $20.60 | $19.51 | $19.57 | 24.91M |
| 12/24/2025 | $20.40 | $20.44 | $20.00 | $20.10 | 11.15M |
| 12/23/2025 | $20.54 | $21.02 | $20.28 | $20.40 | 19.32M |
| 12/22/2025 | $20.38 | $20.90 | $20.24 | $20.54 | 29.09M |
| 12/19/2025 | $19.52 | $20.50 | $19.37 | $20.34 | 43.70M |
| 12/18/2025 | $20.30 | $20.30 | $19.26 | $19.44 | 96.03M |
| 12/17/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 12/16/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 12/15/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 12/12/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 12/11/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 12/10/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 12/9/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 12/8/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 12/5/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 12/4/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 12/3/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 12/2/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 12/1/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 11/28/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 11/27/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 11/26/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 11/25/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 11/24/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 11/21/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 11/20/2025 | $18.96 | $18.96 | $18.96 | $18.96 | - |
| 11/19/2025 | $19.35 | $19.45 | $18.79 | $18.96 | 22.19M |
| 11/18/2025 | $19.44 | $19.75 | $19.12 | $19.27 | 16.42M |
| 11/17/2025 | $19.53 | $19.63 | $19.33 | $19.55 | 15.72M |
| 11/14/2025 | $19.98 | $20.18 | $19.60 | $19.62 | 21.19M |
| 11/13/2025 | $20.02 | $20.40 | $19.99 | $20.36 | 20.03M |
| 11/12/2025 | $20.28 | $20.34 | $19.93 | $20.02 | 12.11M |
| 11/11/2025 | $20.44 | $20.50 | $19.90 | $20.20 | 15.57M |
| 11/10/2025 | $20.06 | $20.52 | $19.50 | $20.38 | 30.13M |
| 11/7/2025 | $20.70 | $20.70 | $20.16 | $20.26 | 12.15M |
| 11/6/2025 | $20.64 | $20.84 | $20.36 | $20.70 | 14.50M |
| 11/5/2025 | $19.80 | $20.48 | $19.52 | $20.34 | 17.01M |
| 11/4/2025 | $20.80 | $20.80 | $20.06 | $20.10 | 20.75M |
| 11/3/2025 | $21.12 | $21.14 | $20.44 | $20.78 | 19.77M |
| 10/31/2025 | $21.82 | $21.82 | $21.14 | $21.14 | 32.66M |
| 10/30/2025 | $23.50 | $23.50 | $21.50 | $21.76 | 57.14M |
| 10/28/2025 | $23.54 | $23.54 | $22.52 | $22.74 | 22.55M |
| 10/27/2025 | $23.20 | $23.72 | $22.66 | $23.24 | 44.41M |
| 10/24/2025 | $21.84 | $22.68 | $21.76 | $22.66 | 30.65M |
| 10/23/2025 | $21.46 | $21.80 | $20.80 | $21.70 | 19.11M |
| 10/22/2025 | $21.80 | $21.80 | $21.22 | $21.34 | 15.81M |
| 10/21/2025 | $21.26 | $22.60 | $21.18 | $21.76 | 39.55M |
| 10/20/2025 | $21.08 | $21.18 | $20.64 | $21.12 | 20.72M |
| 10/17/2025 | $21.80 | $21.98 | $20.44 | $20.66 | 33.90M |
| 10/16/2025 | $21.74 | $22.40 | $21.54 | $21.84 | 26.05M |