3931.HK3931.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $31.20 | $31.40 | $28.70 | $29.04 | 7.21M |
| 1/15/2026 | $29.96 | $31.48 | $29.14 | $31.08 | 7.83M |
| 1/14/2026 | $28.98 | $30.26 | $28.92 | $29.76 | 10.61M |
| 1/13/2026 | $27.76 | $29.90 | $27.24 | $28.94 | 18.44M |
| 1/12/2026 | $27.00 | $27.86 | $26.64 | $27.20 | 10.85M |
| 1/9/2026 | $25.40 | $27.20 | $25.04 | $26.80 | 10.55M |
| 1/8/2026 | $25.30 | $25.34 | $24.50 | $25.32 | 4.78M |
| 1/7/2026 | $24.78 | $25.40 | $24.66 | $25.18 | 4.44M |
| 1/6/2026 | $25.38 | $25.74 | $24.50 | $24.98 | 7.15M |
| 1/5/2026 | $25.98 | $25.98 | $24.96 | $25.18 | 4.85M |
| 1/2/2026 | $25.12 | $26.02 | $24.80 | $26.00 | 618,400 |
| 12/31/2025 | $25.88 | $26.12 | $24.86 | $25.12 | 2.21M |
| 12/30/2025 | $25.22 | $25.58 | $24.62 | $25.42 | 3.64M |
| 12/29/2025 | $25.48 | $26.06 | $24.98 | $25.14 | 4.10M |
| 12/24/2025 | $26.56 | $26.60 | $25.00 | $25.10 | 3.67M |
| 12/23/2025 | $25.74 | $26.66 | $25.36 | $26.42 | 7.02M |
| 12/22/2025 | $25.82 | $26.28 | $25.42 | $25.64 | 3.02M |
| 12/19/2025 | $25.48 | $26.08 | $24.92 | $25.86 | 8.53M |
| 12/18/2025 | $26.20 | $26.20 | $24.92 | $25.28 | 3.44M |
| 12/17/2025 | $25.66 | $26.38 | $25.44 | $26.22 | 2.90M |
| 12/16/2025 | $27.02 | $27.18 | $25.56 | $25.68 | 4.33M |
| 12/15/2025 | $27.02 | $27.90 | $26.78 | $27.02 | 2.83M |
| 12/12/2025 | $27.62 | $27.66 | $26.82 | $27.50 | 3.99M |
| 12/11/2025 | $28.06 | $28.58 | $27.10 | $27.10 | 3.25M |
| 12/10/2025 | $28.18 | $28.26 | $27.52 | $27.80 | 3.61M |
| 12/9/2025 | $28.02 | $28.48 | $27.36 | $27.76 | 3.29M |
| 12/8/2025 | $27.82 | $28.56 | $27.68 | $28.02 | 2.75M |
| 12/5/2025 | $28.40 | $28.40 | $27.46 | $27.82 | 3.18M |
| 12/4/2025 | $27.90 | $28.26 | $27.22 | $28.06 | 1.92M |
| 12/3/2025 | $28.00 | $28.46 | $27.00 | $27.44 | 3.28M |
| 12/2/2025 | $28.00 | $28.86 | $27.68 | $28.00 | 3.80M |
| 12/1/2025 | $28.78 | $28.88 | $27.94 | $28.20 | 2.70M |
| 11/28/2025 | $28.60 | $28.66 | $28.02 | $28.38 | 2.65M |
| 11/27/2025 | $27.50 | $28.94 | $27.50 | $28.06 | 4.79M |
| 11/26/2025 | $28.34 | $28.48 | $26.94 | $27.34 | 6.15M |
| 11/25/2025 | $27.94 | $28.86 | $27.84 | $28.06 | 4.89M |
| 11/24/2025 | $28.40 | $28.64 | $27.70 | $27.86 | 3.78M |
| 11/21/2025 | $28.50 | $28.52 | $27.42 | $28.00 | 9.31M |
| 11/20/2025 | $30.82 | $30.82 | $28.12 | $29.22 | 14.52M |
| 11/19/2025 | $30.50 | $30.90 | $29.72 | $30.14 | 7.04M |
| 11/18/2025 | $33.28 | $33.28 | $29.72 | $30.56 | 13.98M |
| 11/17/2025 | $33.72 | $34.70 | $32.60 | $33.32 | 7.48M |
| 11/14/2025 | $34.30 | $35.10 | $33.52 | $33.72 | 6.18M |
| 11/13/2025 | $32.32 | $35.50 | $32.08 | $35.20 | 15.33M |
| 11/12/2025 | $34.18 | $34.22 | $31.32 | $32.32 | 11.07M |
| 11/11/2025 | $33.88 | $35.06 | $33.30 | $34.18 | 8.76M |
| 11/10/2025 | $36.00 | $36.20 | $33.18 | $33.50 | 9.25M |
| 11/7/2025 | $33.92 | $35.84 | $33.22 | $35.08 | 16.69M |
| 11/6/2025 | $32.72 | $34.44 | $32.50 | $33.80 | 9.82M |
| 11/5/2025 | $29.86 | $33.48 | $29.50 | $33.14 | 12.01M |
| 11/4/2025 | $32.26 | $32.36 | $30.54 | $30.74 | 8.70M |
| 11/3/2025 | $33.44 | $34.38 | $31.32 | $32.26 | 10.51M |
| 10/31/2025 | $34.42 | $35.40 | $33.14 | $33.44 | 12.65M |
| 10/30/2025 | $33.00 | $35.20 | $32.30 | $34.38 | 15.09M |
| 10/28/2025 | $30.82 | $31.76 | $30.34 | $31.12 | 4.24M |
| 10/27/2025 | $31.90 | $32.16 | $30.20 | $30.82 | 9.80M |
| 10/24/2025 | $30.08 | $31.66 | $30.08 | $31.08 | 6.13M |
| 10/23/2025 | $29.52 | $29.94 | $28.70 | $29.58 | 4.34M |
| 10/22/2025 | $30.30 | $30.30 | $29.44 | $30.18 | 2.35M |
| 10/21/2025 | $30.32 | $30.98 | $30.00 | $30.30 | 4.86M |
| 10/20/2025 | $29.52 | $30.70 | $29.52 | $29.88 | 5.47M |