3998.HK3998.HK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $4.56 | $4.60 | $4.49 | $4.52 | 29.12M |
| 1/15/2026 | $4.42 | $4.52 | $4.41 | $4.50 | 24.28M |
| 1/14/2026 | $4.40 | $4.42 | $4.37 | $4.40 | 27.98M |
| 1/13/2026 | $4.41 | $4.43 | $4.35 | $4.38 | 16.00M |
| 1/12/2026 | $4.47 | $4.48 | $4.34 | $4.41 | 27.19M |
| 1/9/2026 | $4.39 | $4.50 | $4.38 | $4.48 | 27.37M |
| 1/8/2026 | $4.38 | $4.44 | $4.32 | $4.34 | 28.20M |
| 1/7/2026 | $4.45 | $4.46 | $4.33 | $4.40 | 35.95M |
| 1/6/2026 | $4.35 | $4.45 | $4.31 | $4.40 | 41.06M |
| 1/5/2026 | $4.52 | $4.57 | $4.30 | $4.32 | 44.47M |
| 1/2/2026 | $4.52 | $4.54 | $4.43 | $4.52 | 10.77M |
| 12/31/2025 | $4.51 | $4.54 | $4.42 | $4.46 | 9.90M |
| 12/30/2025 | $4.52 | $4.53 | $4.46 | $4.51 | 22.59M |
| 12/29/2025 | $4.65 | $4.65 | $4.48 | $4.52 | 22.24M |
| 12/24/2025 | $4.60 | $4.61 | $4.56 | $4.60 | 12.80M |
| 12/23/2025 | $4.58 | $4.62 | $4.55 | $4.60 | 21.93M |
| 12/22/2025 | $4.61 | $4.61 | $4.55 | $4.59 | 30.32M |
| 12/19/2025 | $4.66 | $4.66 | $4.54 | $4.60 | 34.56M |
| 12/18/2025 | $4.63 | $4.66 | $4.59 | $4.66 | 23.31M |
| 12/17/2025 | $4.64 | $4.68 | $4.60 | $4.64 | 26.88M |
| 12/16/2025 | $4.66 | $4.74 | $4.60 | $4.64 | 38.63M |
| 12/15/2025 | $4.77 | $4.78 | $4.69 | $4.77 | 33.69M |
| 12/12/2025 | $4.83 | $4.85 | $4.73 | $4.77 | 42.16M |
| 12/11/2025 | $4.84 | $4.84 | $4.77 | $4.80 | 25.30M |
| 12/10/2025 | $4.82 | $4.85 | $4.78 | $4.81 | 49.84M |
| 12/9/2025 | $4.88 | $4.90 | $4.81 | $4.85 | 50.21M |
| 12/8/2025 | $4.94 | $5.02 | $4.86 | $4.90 | 39.37M |
| 12/5/2025 | $5.05 | $5.08 | $4.93 | $4.94 | 27.39M |
| 12/4/2025 | $5.10 | $5.12 | $5.01 | $5.06 | 19.90M |
| 12/3/2025 | $5.15 | $5.15 | $5.04 | $5.08 | 28.61M |
| 12/2/2025 | $5.01 | $5.18 | $5.01 | $5.12 | 35.27M |
| 12/1/2025 | $5.00 | $5.13 | $4.98 | $5.01 | 21.05M |
| 11/28/2025 | $4.83 | $5.03 | $4.75 | $4.96 | 26.53M |
| 11/27/2025 | $5.10 | $5.12 | $4.97 | $5.02 | 17.44M |
| 11/26/2025 | $5.10 | $5.12 | $5.02 | $5.08 | 31.55M |
| 11/25/2025 | $5.15 | $5.15 | $5.02 | $5.08 | 31.96M |
| 11/24/2025 | $5.13 | $5.15 | $5.07 | $5.11 | 53.31M |
| 11/21/2025 | $5.10 | $5.16 | $5.05 | $5.13 | 21.51M |
| 11/20/2025 | $5.20 | $5.24 | $5.13 | $5.17 | 9.98M |
| 11/19/2025 | $5.07 | $5.16 | $5.06 | $5.15 | 14.13M |
| 11/18/2025 | $5.22 | $5.23 | $5.08 | $5.12 | 12.34M |
| 11/17/2025 | $5.20 | $5.37 | $5.14 | $5.20 | 39.69M |
| 11/14/2025 | $5.17 | $5.35 | $5.11 | $5.16 | 65.83M |
| 11/13/2025 | $5.11 | $5.19 | $5.07 | $5.17 | 22.95M |
| 11/12/2025 | $4.96 | $5.10 | $4.96 | $5.10 | 37.24M |
| 11/11/2025 | $5.00 | $5.00 | $4.90 | $4.96 | 27.04M |
| 11/10/2025 | $4.94 | $5.00 | $4.90 | $4.97 | 32.57M |
| 11/7/2025 | $4.90 | $4.94 | $4.85 | $4.94 | 10.79M |
| 11/6/2025 | $4.87 | $4.94 | $4.83 | $4.92 | 19.00M |
| 11/5/2025 | $4.79 | $4.85 | $4.75 | $4.84 | 19.67M |
| 11/4/2025 | $4.82 | $4.88 | $4.80 | $4.82 | 15.32M |
| 11/3/2025 | $4.79 | $4.82 | $4.70 | $4.82 | 15.45M |
| 10/31/2025 | $4.77 | $4.78 | $4.70 | $4.76 | 20.72M |
| 10/30/2025 | $4.80 | $4.80 | $4.64 | $4.74 | 34.94M |
| 10/28/2025 | $4.91 | $4.92 | $4.68 | $4.73 | 49.09M |
| 10/27/2025 | $5.05 | $5.09 | $4.86 | $4.92 | 53.10M |
| 10/24/2025 | $4.91 | $4.97 | $4.88 | $4.96 | 33.70M |
| 10/23/2025 | $4.91 | $4.94 | $4.76 | $4.92 | 22.10M |
| 10/22/2025 | $4.88 | $4.93 | $4.73 | $4.91 | 50.00M |
| 10/21/2025 | $4.60 | $5.00 | $4.59 | $4.91 | 124.72M |
| 10/20/2025 | $4.60 | $4.66 | $4.46 | $4.50 | 32.68M |