3958.HK3958.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7.10 | $7.17 | $6.91 | $6.94 | 4.31M |
| 1/14/2026 | $7.30 | $7.38 | $7.10 | $7.10 | 11.69M |
| 1/13/2026 | $7.23 | $7.43 | $7.20 | $7.23 | 10.04M |
| 1/12/2026 | $7.18 | $7.29 | $7.02 | $7.20 | 14.66M |
| 1/9/2026 | $7.13 | $7.17 | $6.98 | $7.10 | 14.38M |
| 1/8/2026 | $7.32 | $7.33 | $7.03 | $7.06 | 15.72M |
| 1/7/2026 | $7.54 | $7.56 | $7.35 | $7.37 | 10.75M |
| 1/6/2026 | $7.16 | $7.63 | $7.15 | $7.50 | 27.65M |
| 1/5/2026 | $6.90 | $7.24 | $6.85 | $7.10 | 16.64M |
| 1/2/2026 | $6.95 | $7.02 | $6.66 | $6.98 | 2.47M |
| 12/31/2025 | $6.77 | $6.88 | $6.77 | $6.84 | 4.80M |
| 12/30/2025 | $6.94 | $6.94 | $6.77 | $6.81 | 4.55M |
| 12/29/2025 | $7.06 | $7.09 | $6.83 | $6.84 | 8.40M |
| 12/24/2025 | $6.91 | $6.97 | $6.87 | $6.90 | 1.58M |
| 12/23/2025 | $7.05 | $7.08 | $6.91 | $6.91 | 4.29M |
| 12/22/2025 | $7.18 | $7.18 | $6.95 | $7.01 | 7.79M |
| 12/19/2025 | $7.08 | $7.18 | $7.05 | $7.12 | 5.03M |
| 12/18/2025 | $7.20 | $7.20 | $7.03 | $7.08 | 4.94M |
| 12/17/2025 | $7.13 | $7.26 | $6.98 | $7.18 | 10.88M |
| 12/16/2025 | $7.00 | $7.09 | $6.95 | $7.08 | 12.85M |
| 12/15/2025 | $6.84 | $7.12 | $6.70 | $7.01 | 15.42M |
| 12/12/2025 | $6.74 | $6.88 | $6.60 | $6.88 | 24.46M |
| 12/11/2025 | $6.80 | $6.80 | $6.63 | $6.67 | 4.15M |
| 12/10/2025 | $6.95 | $6.95 | $6.68 | $6.78 | 14.73M |
| 12/9/2025 | $7.13 | $7.13 | $6.88 | $6.92 | 12.71M |
| 12/8/2025 | $7.04 | $7.24 | $7.04 | $7.08 | 18.27M |
| 12/5/2025 | $6.73 | $6.98 | $6.69 | $6.94 | 12.55M |
| 12/4/2025 | $6.60 | $6.73 | $6.54 | $6.73 | 6.35M |
| 12/3/2025 | $6.73 | $6.77 | $6.51 | $6.55 | 10.78M |
| 12/2/2025 | $6.85 | $6.85 | $6.66 | $6.73 | 7.70M |
| 12/1/2025 | $6.83 | $6.86 | $6.77 | $6.84 | 3.79M |
| 11/28/2025 | $6.78 | $6.85 | $6.71 | $6.83 | 7.91M |
| 11/27/2025 | $6.70 | $6.83 | $6.70 | $6.77 | 3.80M |
| 11/26/2025 | $6.76 | $6.81 | $6.68 | $6.74 | 5.19M |
| 11/25/2025 | $6.83 | $6.90 | $6.69 | $6.76 | 7.38M |
| 11/24/2025 | $6.91 | $6.91 | $6.66 | $6.74 | 14.64M |
| 11/21/2025 | $7.13 | $7.17 | $6.80 | $6.81 | 18.20M |
| 11/20/2025 | $7.50 | $7.64 | $7.22 | $7.25 | 29.62M |
| 11/19/2025 | $7.17 | $7.21 | $7.06 | $7.18 | 5.77M |
| 11/18/2025 | $7.18 | $7.27 | $7.09 | $7.15 | 10.87M |
| 11/17/2025 | $7.09 | $7.29 | $7.09 | $7.25 | 12.11M |
| 11/14/2025 | $7.25 | $7.29 | $7.10 | $7.11 | 5.02M |
| 11/13/2025 | $7.22 | $7.34 | $7.20 | $7.30 | 5.11M |
| 11/12/2025 | $7.31 | $7.34 | $7.17 | $7.26 | 6.86M |
| 11/11/2025 | $7.43 | $7.45 | $7.22 | $7.28 | 7.17M |
| 11/10/2025 | $7.23 | $7.47 | $7.18 | $7.43 | 11.59M |
| 11/7/2025 | $7.35 | $7.37 | $7.14 | $7.18 | 6.08M |
| 11/6/2025 | $7.14 | $7.40 | $7.14 | $7.37 | 7.56M |
| 11/5/2025 | $7.14 | $7.16 | $7.02 | $7.12 | 5.45M |
| 11/4/2025 | $7.16 | $7.25 | $7.11 | $7.14 | 6.70M |
| 11/3/2025 | $7.34 | $7.34 | $7.14 | $7.24 | 6.93M |
| 10/31/2025 | $7.60 | $7.60 | $7.26 | $7.26 | 27.07M |
| 10/30/2025 | $7.98 | $7.99 | $7.61 | $7.71 | 15.43M |
| 10/28/2025 | $7.95 | $7.95 | $7.75 | $7.75 | 8.13M |
| 10/27/2025 | $7.90 | $8.08 | $7.81 | $7.89 | 30.96M |
| 10/24/2025 | $7.47 | $7.75 | $7.46 | $7.74 | 14.34M |
| 10/23/2025 | $7.37 | $7.47 | $7.16 | $7.43 | 12.84M |
| 10/22/2025 | $7.42 | $7.42 | $7.20 | $7.32 | 13.80M |
| 10/21/2025 | $7.44 | $7.71 | $7.40 | $7.43 | 15.05M |
| 10/20/2025 | $7.54 | $7.57 | $7.27 | $7.36 | 5.23M |
| 10/17/2025 | $7.68 | $7.72 | $7.36 | $7.41 | 15.61M |