3983.HK Historical Prices | Stock Alarm Pro

3983.HK3983.HK

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/15/2026	$2.52	$2.62	$2.52	$2.58	4.89M
1/14/2026	$2.50	$2.52	$2.47	$2.52	4.06M
1/13/2026	$2.43	$2.52	$2.43	$2.47	2.04M
1/12/2026	$2.49	$2.50	$2.44	$2.46	1.56M
1/9/2026	$2.45	$2.50	$2.45	$2.50	2.04M
1/8/2026	$2.46	$2.52	$2.44	$2.44	1.69M
1/7/2026	$2.47	$2.54	$2.46	$2.51	4.64M
1/6/2026	$2.43	$2.54	$2.41	$2.50	3.37M
1/5/2026	$2.44	$2.45	$2.40	$2.43	2.65M
1/2/2026	$2.41	$2.46	$2.39	$2.44	1.94M
12/31/2025	$2.40	$2.44	$2.38	$2.42	1.86M
12/30/2025	$2.40	$2.45	$2.38	$2.44	2.19M
12/29/2025	$2.42	$2.49	$2.40	$2.40	5.07M
12/24/2025	$2.38	$2.44	$2.37	$2.42	1.39M
12/23/2025	$2.40	$2.42	$2.35	$2.42	2.18M
12/22/2025	$2.40	$2.43	$2.35	$2.38	1.68M
12/19/2025	$2.39	$2.41	$2.37	$2.38	3.25M
12/18/2025	$2.38	$2.40	$2.36	$2.39	1.81M
12/17/2025	$2.36	$2.41	$2.34	$2.38	3.32M
12/16/2025	$2.42	$2.42	$2.32	$2.35	4.86M
12/15/2025	$2.44	$2.45	$2.41	$2.44	754,000
12/12/2025	$2.45	$2.46	$2.41	$2.44	2.88M
12/11/2025	$2.44	$2.47	$2.42	$2.43	1.30M
12/10/2025	$2.45	$2.47	$2.44	$2.45	1.38M
12/9/2025	$2.51	$2.51	$2.43	$2.45	2.81M
12/8/2025	$2.53	$2.54	$2.49	$2.51	1.34M
12/5/2025	$2.56	$2.56	$2.51	$2.53	2.35M
12/4/2025	$2.60	$2.60	$2.55	$2.57	1.67M
12/3/2025	$2.60	$2.64	$2.57	$2.59	3.41M
12/2/2025	$2.57	$2.62	$2.55	$2.60	4.92M
12/1/2025	$2.42	$2.58	$2.42	$2.58	6.65M
11/28/2025	$2.45	$2.45	$2.42	$2.43	1.05M
11/27/2025	$2.43	$2.45	$2.41	$2.43	3.10M
11/26/2025	$2.50	$2.50	$2.41	$2.41	3.07M
11/25/2025	$2.44	$2.49	$2.38	$2.45	5.52M
11/24/2025	$2.45	$2.45	$2.37	$2.38	5.17M
11/21/2025	$2.52	$2.52	$2.39	$2.40	4.52M
11/20/2025	$2.52	$2.56	$2.50	$2.53	3.03M
11/19/2025	$2.52	$2.56	$2.51	$2.56	3.28M
11/18/2025	$2.61	$2.61	$2.51	$2.54	3.80M
11/17/2025	$2.60	$2.68	$2.58	$2.60	4.84M
11/14/2025	$2.65	$2.69	$2.60	$2.60	4.21M
11/13/2025	$2.65	$2.70	$2.63	$2.69	12.10M
11/12/2025	$2.64	$2.68	$2.62	$2.64	8.21M
11/11/2025	$2.63	$2.67	$2.59	$2.64	10.46M
11/10/2025	$2.48	$2.67	$2.48	$2.64	21.94M
11/7/2025	$2.41	$2.50	$2.41	$2.48	17.01M
11/6/2025	$2.36	$2.44	$2.36	$2.43	4.69M
11/5/2025	$2.33	$2.38	$2.29	$2.36	2.66M
11/4/2025	$2.37	$2.39	$2.35	$2.36	2.33M
11/3/2025	$2.39	$2.39	$2.35	$2.37	2.16M
10/31/2025	$2.41	$2.42	$2.37	$2.40	3.23M
10/30/2025	$2.40	$2.43	$2.38	$2.42	5.99M
10/28/2025	$2.44	$2.44	$2.40	$2.41	1.97M
10/27/2025	$2.37	$2.44	$2.37	$2.42	3.42M
10/24/2025	$2.39	$2.42	$2.37	$2.38	1.99M
10/23/2025	$2.36	$2.38	$2.32	$2.38	5.95M
10/22/2025	$2.35	$2.38	$2.35	$2.38	1.37M
10/21/2025	$2.41	$2.41	$2.37	$2.37	2.61M
10/20/2025	$2.37	$2.41	$2.34	$2.39	2.74M
10/17/2025	$2.43	$2.44	$2.34	$2.35	3.78M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance