3919.HK(3919.HK)
3919.HK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $0.70 | $0.70 | $0.70 | $0.70 | 25,125 |
| 10/13/2026 | $0.71 | $0.79 | $0.71 | $0.73 | 96,000 |
| 10/12/2026 | $0.76 | $0.76 | $0.70 | $0.70 | 88,000 |
| 10/9/2026 | $0.73 | $0.73 | $0.69 | $0.72 | 116,000 |
| 10/8/2026 | $0.77 | $0.77 | $0.67 | $0.73 | 320,000 |
| 10/7/2026 | $0.84 | $0.85 | $0.76 | $0.79 | 1.34M |
| 10/6/2026 | $1.35 | $1.35 | $0.81 | $0.84 | 3.45M |
| 10/5/2026 | $1.48 | $1.48 | $1.48 | $1.48 | - |
| 10/2/2026 | $1.49 | $1.49 | $1.48 | $1.48 | 36,000 |
| 9/30/2026 | $1.43 | $1.43 | $1.43 | $1.43 | - |
| 9/29/2026 | $1.38 | $1.43 | $1.28 | $1.43 | 80,000 |
| 9/28/2026 | $1.50 | $1.50 | $1.38 | $1.38 | 56,000 |
| 9/25/2026 | $1.52 | $1.52 | $1.48 | $1.50 | 68,000 |
| 9/24/2026 | $1.40 | $1.48 | $1.25 | $1.48 | 424,000 |
| 9/23/2026 | $1.40 | $1.40 | $1.40 | $1.40 | 12,000 |
| 9/22/2026 | $1.50 | $1.50 | $1.43 | $1.50 | 160,000 |
| 9/21/2026 | $1.70 | $1.70 | $1.50 | $1.56 | 108,000 |
| 9/18/2026 | $1.49 | $1.54 | $1.48 | $1.54 | 76,000 |
| 9/17/2026 | $1.33 | $1.70 | $1.33 | $1.50 | 460,000 |
| 9/16/2026 | $1.17 | $1.35 | $1.02 | $1.32 | 428,000 |
| 9/15/2026 | $1.43 | $1.55 | $1.28 | $1.28 | 605,000 |
| 9/14/2026 | $1.09 | $1.54 | $1.03 | $1.45 | 2.13M |
| 9/11/2026 | $1.39 | $1.39 | $1.05 | $1.09 | 1.55M |
| 9/10/2026 | $0.93 | $1.28 | $0.93 | $1.28 | 2.81M |
| 9/9/2026 | $0.69 | $0.94 | $0.69 | $0.90 | 2.72M |
| 9/8/2026 | $0.63 | $0.69 | $0.63 | $0.68 | 832,000 |
| 9/7/2026 | $0.61 | $0.63 | $0.61 | $0.63 | 292,000 |
| 9/4/2026 | $0.60 | $0.62 | $0.58 | $0.58 | 196,000 |
| 9/3/2026 | $0.54 | $0.64 | $0.53 | $0.61 | 2.57M |
| 9/2/2026 | $0.52 | $0.52 | $0.51 | $0.52 | 224,000 |
| 9/1/2026 | $0.47 | $0.55 | $0.47 | $0.49 | 2.27M |
| 8/31/2026 | $0.53 | $0.55 | $0.49 | $0.49 | 2.86M |
| 8/28/2026 | $0.46 | $0.53 | $0.46 | $0.53 | 1.52M |
| 8/27/2026 | $0.54 | $0.56 | $0.49 | $0.49 | 1.22M |
| 8/26/2026 | $0.52 | $0.54 | $0.52 | $0.54 | 164,000 |
| 8/25/2026 | $0.54 | $0.54 | $0.52 | $0.52 | 656,000 |
| 8/24/2026 | $0.60 | $0.60 | $0.54 | $0.54 | 1.56M |
| 8/21/2026 | $0.60 | $0.65 | $0.60 | $0.65 | 488,000 |
| 8/20/2026 | $0.59 | $0.64 | $0.59 | $0.64 | 256,000 |
| 8/19/2026 | $0.66 | $0.70 | $0.59 | $0.59 | 800,000 |
| 8/18/2026 | $0.73 | $0.73 | $0.63 | $0.63 | 1.04M |
| 8/17/2026 | $0.69 | $0.71 | $0.69 | $0.69 | 60,000 |
| 8/14/2026 | $0.69 | $0.73 | $0.67 | $0.68 | 116,000 |
| 8/13/2026 | $0.69 | $0.69 | $0.68 | $0.69 | 28,000 |
| 8/12/2026 | $0.69 | $0.76 | $0.69 | $0.71 | 236,000 |
| 8/11/2026 | $0.67 | $0.70 | $0.67 | $0.69 | 236,500 |
| 8/10/2026 | $0.70 | $0.72 | $0.66 | $0.71 | 720,000 |
| 8/7/2026 | $0.79 | $1.09 | $0.69 | $0.71 | 8.38M |
| 8/6/2026 | $0.70 | $0.70 | $0.69 | $0.69 | 24,050 |
| 8/5/2026 | $0.69 | $0.69 | $0.68 | $0.68 | 52,050 |
| 8/4/2026 | $0.68 | $0.69 | $0.68 | $0.68 | 80,000 |
| 8/3/2026 | $0.70 | $0.70 | $0.67 | $0.68 | 456,000 |
| 7/31/2026 | $0.76 | $0.76 | $0.74 | $0.75 | 88,000 |
| 7/30/2026 | $0.89 | $1.21 | $0.68 | $0.74 | 1.40M |
| 7/29/2026 | $0.83 | $0.89 | $0.83 | $0.88 | 140,000 |
| 7/28/2026 | $0.94 | $0.94 | $0.94 | $0.94 | 8,000 |
| 7/27/2026 | $0.85 | $0.85 | $0.85 | $0.85 | - |
| 7/24/2026 | $0.85 | $0.85 | $0.85 | $0.85 | 29,200 |
| 7/23/2026 | $0.79 | $0.90 | $0.79 | $0.90 | 24,800 |
| 7/22/2026 | $0.77 | $0.82 | $0.77 | $0.82 | 4,000 |
| 7/21/2026 | $0.81 | $0.81 | $0.80 | $0.80 | 20,000 |
| 7/20/2026 | $0.88 | $0.88 | $0.88 | $0.88 | 8,000 |
| 7/17/2026 | $0.80 | $0.81 | $0.80 | $0.81 | 8,000 |
| 7/16/2026 | $0.79 | $0.94 | $0.79 | $0.94 | 11,750 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
