3990.HK3990.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.20 | $4.20 | $4.03 | $4.09 | 988,800 |
| 1/15/2026 | $4.02 | $4.22 | $4.02 | $4.15 | 1.35M |
| 1/14/2026 | $4.04 | $4.12 | $4.04 | $4.10 | 2.72M |
| 1/13/2026 | $4.02 | $4.12 | $4.00 | $4.05 | 2.18M |
| 1/12/2026 | $4.06 | $4.07 | $3.97 | $4.02 | 2.24M |
| 1/9/2026 | $4.07 | $4.08 | $4.01 | $4.05 | 1.93M |
| 1/8/2026 | $4.09 | $4.10 | $4.02 | $4.09 | 2.91M |
| 1/7/2026 | $4.11 | $4.17 | $4.08 | $4.13 | 940,800 |
| 1/6/2026 | $4.16 | $4.18 | $4.07 | $4.16 | 1.50M |
| 1/5/2026 | $4.08 | $4.20 | $4.05 | $4.12 | 959,200 |
| 1/2/2026 | $4.09 | $4.10 | $4.08 | $4.10 | 91,400 |
| 12/31/2025 | $4.09 | $4.11 | $4.07 | $4.10 | 203,000 |
| 12/30/2025 | $4.06 | $4.14 | $4.04 | $4.10 | 613,400 |
| 12/29/2025 | $4.10 | $4.11 | $4.03 | $4.05 | 667,400 |
| 12/24/2025 | $4.11 | $4.15 | $4.09 | $4.10 | 267,648 |
| 12/23/2025 | $4.15 | $4.15 | $4.10 | $4.10 | 240,200 |
| 12/22/2025 | $4.12 | $4.17 | $4.08 | $4.14 | 307,600 |
| 12/19/2025 | $4.11 | $4.16 | $4.11 | $4.13 | 266,800 |
| 12/18/2025 | $4.14 | $4.15 | $4.09 | $4.12 | 430,800 |
| 12/17/2025 | $4.06 | $4.14 | $4.05 | $4.12 | 1.34M |
| 12/16/2025 | $4.12 | $4.12 | $4.02 | $4.08 | 1.03M |
| 12/15/2025 | $4.14 | $4.16 | $4.09 | $4.14 | 1.21M |
| 12/12/2025 | $4.17 | $4.24 | $4.15 | $4.16 | 739,800 |
| 12/11/2025 | $4.15 | $4.20 | $4.15 | $4.17 | 604,200 |
| 12/10/2025 | $4.19 | $4.27 | $4.16 | $4.16 | 1.47M |
| 12/9/2025 | $4.26 | $4.27 | $4.14 | $4.15 | 3.70M |
| 12/8/2025 | $4.31 | $4.34 | $4.27 | $4.30 | 542,200 |
| 12/5/2025 | $4.37 | $4.37 | $4.29 | $4.33 | 546,600 |
| 12/4/2025 | $4.32 | $4.33 | $4.29 | $4.32 | 236,200 |
| 12/3/2025 | $4.34 | $4.37 | $4.28 | $4.33 | 1.97M |
| 12/2/2025 | $4.36 | $4.38 | $4.32 | $4.38 | 170,200 |
| 12/1/2025 | $4.22 | $4.40 | $4.22 | $4.38 | 1.30M |
| 11/28/2025 | $4.49 | $4.51 | $4.43 | $4.48 | 905,600 |
| 11/27/2025 | $4.54 | $4.54 | $4.48 | $4.51 | 366,600 |
| 11/26/2025 | $4.57 | $4.60 | $4.53 | $4.54 | 430,800 |
| 11/25/2025 | $4.58 | $4.63 | $4.55 | $4.56 | 486,400 |
| 11/24/2025 | $4.54 | $4.60 | $4.51 | $4.56 | 432,200 |
| 11/21/2025 | $4.49 | $4.61 | $4.49 | $4.56 | 668,400 |
| 11/20/2025 | $4.55 | $4.64 | $4.49 | $4.62 | 582,600 |
| 11/19/2025 | $4.61 | $4.61 | $4.48 | $4.54 | 636,600 |
| 11/18/2025 | $4.68 | $4.68 | $4.52 | $4.52 | 1.54M |
| 11/17/2025 | $4.70 | $4.70 | $4.61 | $4.61 | 994,200 |
| 11/14/2025 | $4.81 | $4.83 | $4.71 | $4.71 | 882,600 |
| 11/13/2025 | $4.77 | $4.85 | $4.75 | $4.79 | 276,000 |
| 11/12/2025 | $4.69 | $4.86 | $4.67 | $4.77 | 608,600 |
| 11/11/2025 | $4.67 | $4.78 | $4.65 | $4.67 | 1.02M |
| 11/10/2025 | $4.64 | $4.75 | $4.61 | $4.69 | 666,000 |
| 11/7/2025 | $4.67 | $4.70 | $4.63 | $4.66 | 475,800 |
| 11/6/2025 | $4.72 | $4.75 | $4.67 | $4.69 | 736,000 |
| 11/5/2025 | $4.71 | $4.73 | $4.65 | $4.70 | 423,800 |
| 11/4/2025 | $4.74 | $4.80 | $4.68 | $4.72 | 575,800 |
| 11/3/2025 | $4.75 | $4.81 | $4.72 | $4.77 | 358,600 |
| 10/31/2025 | $4.77 | $4.82 | $4.73 | $4.77 | 350,400 |
| 10/30/2025 | $4.70 | $4.82 | $4.68 | $4.79 | 828,800 |
| 10/28/2025 | $4.75 | $4.82 | $4.70 | $4.71 | 913,811 |
| 10/27/2025 | $4.78 | $4.85 | $4.71 | $4.79 | 637,000 |
| 10/24/2025 | $4.76 | $4.84 | $4.76 | $4.81 | 225,200 |
| 10/23/2025 | $4.79 | $5.07 | $4.62 | $4.75 | 2.06M |
| 10/22/2025 | $4.81 | $4.91 | $4.81 | $4.82 | 567,600 |
| 10/21/2025 | $4.79 | $4.96 | $4.79 | $4.85 | 352,458 |
| 10/20/2025 | $4.79 | $4.93 | $4.75 | $4.88 | 632,301 |