3993.HK3993.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $22.46 | $22.86 | $22.06 | $22.26 | 47.35M |
| 1/13/2026 | $22.48 | $22.88 | $21.92 | $22.14 | 37.46M |
| 1/12/2026 | $22.30 | $22.44 | $21.62 | $22.34 | 38.33M |
| 1/9/2026 | $20.68 | $21.90 | $20.30 | $21.66 | 45.69M |
| 1/8/2026 | $20.78 | $21.12 | $20.36 | $20.68 | 45.90M |
| 1/7/2026 | $20.96 | $22.00 | $20.72 | $21.20 | 67.20M |
| 1/6/2026 | $20.50 | $21.48 | $20.50 | $20.76 | 44.50M |
| 1/5/2026 | $20.16 | $20.62 | $19.90 | $20.16 | 46.60M |
| 1/2/2026 | $19.35 | $20.18 | $19.22 | $20.16 | 14.85M |
| 12/31/2025 | $19.24 | $19.96 | $19.08 | $19.24 | 33.79M |
| 12/30/2025 | $18.10 | $19.33 | $17.92 | $19.23 | 33.59M |
| 12/29/2025 | $19.92 | $20.28 | $18.36 | $18.47 | 51.28M |
| 12/24/2025 | $19.30 | $19.35 | $18.90 | $19.13 | 14.33M |
| 12/23/2025 | $19.10 | $19.47 | $18.74 | $19.15 | 24.90M |
| 12/22/2025 | $18.88 | $19.39 | $18.88 | $19.10 | 32.22M |
| 12/19/2025 | $18.88 | $18.95 | $18.05 | $18.77 | 39.83M |
| 12/18/2025 | $18.42 | $18.79 | $18.24 | $18.54 | 26.27M |
| 12/17/2025 | $18.04 | $18.73 | $17.90 | $18.42 | 31.26M |
| 12/16/2025 | $18.76 | $18.76 | $17.83 | $18.04 | 48.25M |
| 12/15/2025 | $17.79 | $18.78 | $17.45 | $18.27 | 39.63M |
| 12/12/2025 | $18.36 | $18.44 | $18.00 | $18.17 | 26.56M |
| 12/11/2025 | $18.41 | $18.53 | $17.69 | $17.86 | 31.77M |
| 12/10/2025 | $18.02 | $18.19 | $17.69 | $18.12 | 33.31M |
| 12/9/2025 | $18.76 | $19.03 | $17.65 | $17.92 | 82.19M |
| 12/8/2025 | $19.03 | $19.20 | $18.20 | $19.15 | 50.40M |
| 12/5/2025 | $18.08 | $19.04 | $18.07 | $19.00 | 43.36M |
| 12/4/2025 | $18.70 | $19.17 | $17.80 | $18.11 | 51.15M |
| 12/3/2025 | $17.32 | $18.28 | $17.32 | $18.08 | 44.85M |
| 12/2/2025 | $17.29 | $17.56 | $17.05 | $17.56 | 31.73M |
| 12/1/2025 | $16.66 | $17.49 | $16.66 | $17.30 | 66.35M |
| 11/28/2025 | $16.07 | $16.34 | $15.78 | $16.16 | 30.70M |
| 11/27/2025 | $16.20 | $16.65 | $15.92 | $16.03 | 38.34M |
| 11/26/2025 | $16.36 | $16.51 | $15.95 | $16.03 | 31.06M |
| 11/25/2025 | $16.68 | $16.68 | $15.99 | $16.13 | 35.41M |
| 11/24/2025 | $15.50 | $15.89 | $15.20 | $15.89 | 58.10M |
| 11/21/2025 | $15.51 | $15.56 | $15.02 | $15.34 | 39.65M |
| 11/20/2025 | $16.07 | $16.30 | $15.82 | $15.93 | 18.72M |
| 11/19/2025 | $15.71 | $16.16 | $15.71 | $16.00 | 39.51M |
| 11/18/2025 | $16.24 | $16.24 | $15.66 | $15.80 | 33.57M |
| 11/17/2025 | $17.22 | $17.22 | $16.13 | $16.47 | 37.65M |
| 11/14/2025 | $17.30 | $17.45 | $16.78 | $17.22 | 30.85M |
| 11/13/2025 | $16.80 | $17.68 | $16.76 | $17.55 | 48.15M |
| 11/12/2025 | $16.40 | $16.89 | $16.18 | $16.64 | 29.71M |
| 11/11/2025 | $16.66 | $16.93 | $16.28 | $16.49 | 20.07M |
| 11/10/2025 | $16.63 | $16.99 | $16.36 | $16.60 | 29.30M |
| 11/7/2025 | $16.74 | $16.93 | $16.28 | $16.60 | 31.55M |
| 11/6/2025 | $15.72 | $16.70 | $15.70 | $16.63 | 32.58M |
| 11/5/2025 | $15.24 | $15.94 | $14.77 | $15.70 | 52.75M |
| 11/4/2025 | $16.18 | $16.18 | $15.19 | $15.45 | 60.32M |
| 11/3/2025 | $16.85 | $16.85 | $15.80 | $16.27 | 47.31M |
| 10/31/2025 | $17.25 | $17.57 | $16.81 | $16.82 | 61.83M |
| 10/30/2025 | $17.30 | $17.55 | $16.93 | $17.43 | 68.60M |
| 10/28/2025 | $16.82 | $17.07 | $16.50 | $16.65 | 68.05M |
| 10/27/2025 | $17.00 | $17.54 | $16.59 | $17.04 | 111.69M |
| 10/24/2025 | $15.91 | $16.34 | $15.70 | $16.20 | 66.27M |
| 10/23/2025 | $14.80 | $15.42 | $14.52 | $15.26 | 40.39M |
| 10/22/2025 | $14.20 | $14.92 | $13.93 | $14.83 | 44.54M |
| 10/21/2025 | $14.90 | $15.40 | $14.72 | $14.72 | 51.36M |
| 10/20/2025 | $14.76 | $14.95 | $14.44 | $14.72 | 70.19M |
| 10/17/2025 | $15.60 | $15.75 | $14.48 | $14.59 | 71.11M |
| 10/16/2025 | $15.86 | $16.05 | $15.20 | $15.45 | 45.38M |