3996.HK3996.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1.11 | $1.11 | $1.10 | $1.11 | 5.05M |
| 1/14/2026 | $1.12 | $1.13 | $1.10 | $1.11 | 56.13M |
| 1/13/2026 | $1.11 | $1.13 | $1.10 | $1.11 | 72.18M |
| 1/12/2026 | $1.12 | $1.13 | $1.10 | $1.11 | 41.77M |
| 1/9/2026 | $1.11 | $1.13 | $1.11 | $1.12 | 32.07M |
| 1/8/2026 | $1.11 | $1.12 | $1.09 | $1.11 | 34.10M |
| 1/7/2026 | $1.10 | $1.12 | $1.10 | $1.10 | 31.41M |
| 1/6/2026 | $1.08 | $1.11 | $1.07 | $1.10 | 66.69M |
| 1/5/2026 | $1.08 | $1.09 | $1.07 | $1.08 | 33.22M |
| 1/2/2026 | $1.06 | $1.08 | $1.05 | $1.08 | 15.99M |
| 12/31/2025 | $1.07 | $1.07 | $1.05 | $1.06 | 26.79M |
| 12/30/2025 | $1.07 | $1.08 | $1.06 | $1.06 | 20.79M |
| 12/29/2025 | $1.09 | $1.09 | $1.06 | $1.07 | 31.76M |
| 12/24/2025 | $1.08 | $1.09 | $1.07 | $1.08 | 25.37M |
| 12/23/2025 | $1.08 | $1.09 | $1.08 | $1.08 | 16.31M |
| 12/22/2025 | $1.09 | $1.09 | $1.08 | $1.08 | 11.74M |
| 12/19/2025 | $1.07 | $1.09 | $1.07 | $1.08 | 46.65M |
| 12/18/2025 | $1.07 | $1.08 | $1.06 | $1.07 | 15.40M |
| 12/17/2025 | $1.08 | $1.09 | $1.06 | $1.07 | 32.47M |
| 12/16/2025 | $1.10 | $1.10 | $1.06 | $1.07 | 60.98M |
| 12/15/2025 | $1.10 | $1.11 | $1.09 | $1.10 | 29.02M |
| 12/12/2025 | $1.09 | $1.11 | $1.08 | $1.10 | 47.15M |
| 12/11/2025 | $1.10 | $1.11 | $1.08 | $1.08 | 28.58M |
| 12/10/2025 | $1.10 | $1.11 | $1.08 | $1.10 | 30.69M |
| 12/9/2025 | $1.13 | $1.13 | $1.10 | $1.10 | 43.00M |
| 12/8/2025 | $1.13 | $1.14 | $1.12 | $1.13 | 20.75M |
| 12/5/2025 | $1.14 | $1.14 | $1.12 | $1.13 | 32.83M |
| 12/4/2025 | $1.14 | $1.14 | $1.13 | $1.13 | 14.88M |
| 12/3/2025 | $1.14 | $1.14 | $1.13 | $1.14 | 9.11M |
| 12/2/2025 | $1.13 | $1.14 | $1.13 | $1.14 | 20.39M |
| 12/1/2025 | $1.14 | $1.14 | $1.12 | $1.13 | 42.38M |
| 11/28/2025 | $1.13 | $1.14 | $1.12 | $1.13 | 20.53M |
| 11/27/2025 | $1.15 | $1.15 | $1.13 | $1.13 | 16.87M |
| 11/26/2025 | $1.13 | $1.15 | $1.13 | $1.14 | 32.88M |
| 11/25/2025 | $1.13 | $1.14 | $1.13 | $1.13 | 17.68M |
| 11/24/2025 | $1.12 | $1.13 | $1.11 | $1.13 | 38.85M |
| 11/21/2025 | $1.13 | $1.13 | $1.11 | $1.11 | 60.62M |
| 11/20/2025 | $1.14 | $1.15 | $1.13 | $1.14 | 46.86M |
| 11/19/2025 | $1.15 | $1.16 | $1.13 | $1.14 | 37.69M |
| 11/18/2025 | $1.17 | $1.18 | $1.14 | $1.14 | 99.03M |
| 11/17/2025 | $1.19 | $1.19 | $1.17 | $1.18 | 29.60M |
| 11/14/2025 | $1.20 | $1.21 | $1.18 | $1.19 | 37.64M |
| 11/13/2025 | $1.19 | $1.21 | $1.18 | $1.20 | 49.70M |
| 11/12/2025 | $1.19 | $1.20 | $1.18 | $1.19 | 35.05M |
| 11/11/2025 | $1.20 | $1.20 | $1.18 | $1.19 | 29.15M |
| 11/10/2025 | $1.19 | $1.20 | $1.18 | $1.19 | 29.78M |
| 11/7/2025 | $1.17 | $1.18 | $1.16 | $1.18 | 28.91M |
| 11/6/2025 | $1.16 | $1.20 | $1.16 | $1.17 | 65.32M |
| 11/5/2025 | $1.14 | $1.18 | $1.13 | $1.16 | 51.35M |
| 11/4/2025 | $1.17 | $1.17 | $1.14 | $1.15 | 63.20M |
| 11/3/2025 | $1.17 | $1.18 | $1.16 | $1.17 | 44.97M |
| 10/31/2025 | $1.22 | $1.23 | $1.16 | $1.16 | 151.07M |
| 10/30/2025 | $1.24 | $1.25 | $1.22 | $1.24 | 79.32M |
| 10/28/2025 | $1.25 | $1.26 | $1.23 | $1.24 | 38.16M |
| 10/27/2025 | $1.24 | $1.26 | $1.23 | $1.25 | 47.50M |
| 10/26/2025 | $1.24 | $1.26 | $1.23 | $1.25 | 47.50M |
| 10/24/2025 | $1.25 | $1.26 | $1.23 | $1.24 | 28.53M |
| 10/23/2025 | $1.25 | $1.26 | $1.22 | $1.25 | 62.74M |
| 10/22/2025 | $1.25 | $1.25 | $1.23 | $1.25 | 36.32M |
| 10/21/2025 | $1.23 | $1.26 | $1.22 | $1.25 | 65.27M |
| 10/20/2025 | $1.23 | $1.23 | $1.21 | $1.23 | 35.93M |
| 10/17/2025 | $1.26 | $1.26 | $1.19 | $1.21 | 103.52M |