3969.HK3969.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.49 | $3.49 | $3.41 | $3.43 | 7.63M |
| 1/14/2026 | $3.55 | $3.57 | $3.48 | $3.52 | 4.79M |
| 1/13/2026 | $3.49 | $3.57 | $3.48 | $3.52 | 8.17M |
| 1/12/2026 | $3.43 | $3.52 | $3.40 | $3.50 | 5.72M |
| 1/9/2026 | $3.42 | $3.44 | $3.40 | $3.42 | 2.75M |
| 1/8/2026 | $3.39 | $3.43 | $3.39 | $3.41 | 3.08M |
| 1/7/2026 | $3.46 | $3.47 | $3.40 | $3.41 | 3.15M |
| 1/6/2026 | $3.40 | $3.46 | $3.40 | $3.44 | 3.68M |
| 1/5/2026 | $3.34 | $3.41 | $3.33 | $3.40 | 7.44M |
| 1/2/2026 | $3.39 | $3.39 | $3.29 | $3.37 | 1.15M |
| 12/31/2025 | $3.35 | $3.35 | $3.31 | $3.33 | 1.38M |
| 12/30/2025 | $3.33 | $3.36 | $3.31 | $3.32 | 3.75M |
| 12/29/2025 | $3.37 | $3.42 | $3.33 | $3.35 | 7.13M |
| 12/24/2025 | $3.37 | $3.42 | $3.35 | $3.37 | 3.63M |
| 12/23/2025 | $3.40 | $3.40 | $3.36 | $3.38 | 4.14M |
| 12/22/2025 | $3.46 | $3.46 | $3.38 | $3.38 | 8.07M |
| 12/19/2025 | $3.47 | $3.47 | $3.42 | $3.44 | 6.08M |
| 12/18/2025 | $3.45 | $3.47 | $3.42 | $3.42 | 4.06M |
| 12/17/2025 | $3.49 | $3.49 | $3.42 | $3.44 | 3.77M |
| 12/16/2025 | $3.58 | $3.58 | $3.44 | $3.45 | 5.47M |
| 12/15/2025 | $3.59 | $3.59 | $3.52 | $3.57 | 3.73M |
| 12/12/2025 | $3.51 | $3.58 | $3.48 | $3.55 | 9.09M |
| 12/11/2025 | $3.51 | $3.52 | $3.46 | $3.48 | 2.79M |
| 12/10/2025 | $3.49 | $3.50 | $3.45 | $3.47 | 4.00M |
| 12/9/2025 | $3.51 | $3.52 | $3.45 | $3.47 | 5.65M |
| 12/8/2025 | $3.52 | $3.53 | $3.48 | $3.51 | 4.51M |
| 12/5/2025 | $3.50 | $3.53 | $3.47 | $3.51 | 2.46M |
| 12/4/2025 | $3.51 | $3.53 | $3.48 | $3.52 | 2.26M |
| 12/3/2025 | $3.51 | $3.53 | $3.47 | $3.48 | 5.88M |
| 12/2/2025 | $3.45 | $3.52 | $3.45 | $3.48 | 2.60M |
| 12/1/2025 | $3.46 | $3.48 | $3.42 | $3.47 | 1.64M |
| 11/28/2025 | $3.42 | $3.45 | $3.41 | $3.43 | 2.53M |
| 11/27/2025 | $3.45 | $3.46 | $3.43 | $3.43 | 1.47M |
| 11/26/2025 | $3.43 | $3.45 | $3.42 | $3.43 | 2.53M |
| 11/25/2025 | $3.44 | $3.47 | $3.41 | $3.42 | 3.23M |
| 11/24/2025 | $3.49 | $3.49 | $3.42 | $3.44 | 4.44M |
| 11/21/2025 | $3.47 | $3.49 | $3.42 | $3.45 | 5.38M |
| 11/20/2025 | $3.51 | $3.52 | $3.45 | $3.48 | 3.64M |
| 11/19/2025 | $3.48 | $3.51 | $3.47 | $3.47 | 2.52M |
| 11/18/2025 | $3.54 | $3.55 | $3.49 | $3.49 | 7.30M |
| 11/17/2025 | $3.57 | $3.59 | $3.55 | $3.57 | 3.94M |
| 11/14/2025 | $3.61 | $3.63 | $3.61 | $3.62 | 2.14M |
| 11/13/2025 | $3.64 | $3.65 | $3.60 | $3.64 | 3.34M |
| 11/12/2025 | $3.64 | $3.65 | $3.60 | $3.65 | 4.99M |
| 11/11/2025 | $3.63 | $3.65 | $3.59 | $3.65 | 5.78M |
| 11/10/2025 | $3.53 | $3.64 | $3.50 | $3.63 | 11.66M |
| 11/7/2025 | $3.49 | $3.51 | $3.49 | $3.51 | 1.62M |
| 11/6/2025 | $3.50 | $3.52 | $3.45 | $3.49 | 4.65M |
| 11/5/2025 | $3.48 | $3.55 | $3.40 | $3.49 | 5.44M |
| 11/4/2025 | $3.46 | $3.47 | $3.42 | $3.45 | 3.79M |
| 11/3/2025 | $3.40 | $3.47 | $3.39 | $3.45 | 5.39M |
| 10/31/2025 | $3.47 | $3.48 | $3.41 | $3.41 | 8.04M |
| 10/30/2025 | $3.50 | $3.56 | $3.45 | $3.50 | 9.52M |
| 10/28/2025 | $3.56 | $3.57 | $3.52 | $3.54 | 3.63M |
| 10/27/2025 | $3.56 | $3.57 | $3.53 | $3.54 | 5.15M |
| 10/24/2025 | $3.55 | $3.58 | $3.51 | $3.53 | 4.84M |
| 10/23/2025 | $3.48 | $3.55 | $3.47 | $3.55 | 5.10M |
| 10/22/2025 | $3.55 | $3.55 | $3.49 | $3.49 | 4.35M |
| 10/21/2025 | $3.50 | $3.54 | $3.49 | $3.53 | 6.00M |
| 10/20/2025 | $3.49 | $3.59 | $3.47 | $3.49 | 3.15M |
| 10/17/2025 | $3.56 | $3.56 | $3.46 | $3.48 | 6.46M |