8403.HK(8403.HK)
8403.HK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $3.40 | $3.40 | $3.20 | $3.39 | 308,000 |
| 10/13/2026 | $3.40 | $3.40 | $3.39 | $3.40 | 52,000 |
| 10/12/2026 | $3.40 | $3.40 | $3.40 | $3.40 | 115,000 |
| 10/9/2026 | $3.32 | $3.43 | $3.30 | $3.40 | 172,000 |
| 10/8/2026 | $3.44 | $3.45 | $3.30 | $3.43 | 164,000 |
| 10/7/2026 | $3.39 | $3.46 | $3.31 | $3.45 | 132,000 |
| 10/6/2026 | $3.39 | $3.39 | $3.39 | $3.39 | 69,000 |
| 10/5/2026 | $3.30 | $3.40 | $3.20 | $3.30 | 112,000 |
| 10/2/2026 | $3.28 | $3.31 | $3.13 | $3.30 | 169,000 |
| 9/30/2026 | $3.18 | $3.30 | $3.15 | $3.30 | 88,000 |
| 9/29/2026 | $3.18 | $3.20 | $3.15 | $3.15 | 44,000 |
| 9/28/2026 | $3.20 | $3.21 | $3.13 | $3.15 | 48,000 |
| 9/25/2026 | $3.08 | $3.17 | $3.08 | $3.12 | 28,000 |
| 9/24/2026 | $3.07 | $3.13 | $3.07 | $3.13 | 4,000 |
| 9/23/2026 | $3.05 | $3.07 | $3.05 | $3.07 | 4,000 |
| 9/22/2026 | $3.05 | $3.05 | $3.05 | $3.05 | 12,000 |
| 9/21/2026 | $3.09 | $3.09 | $3.05 | $3.05 | 20,000 |
| 9/18/2026 | $3.01 | $3.10 | $3.01 | $3.09 | 32,000 |
| 9/17/2026 | $3.06 | $3.06 | $3.00 | $3.06 | 16,000 |
| 9/16/2026 | $3.13 | $3.13 | $3.00 | $3.03 | 72,000 |
| 9/15/2026 | $3.00 | $3.07 | $3.00 | $3.07 | 44,000 |
| 9/14/2026 | $3.01 | $3.01 | $3.00 | $3.00 | 21,000 |
| 9/11/2026 | $2.88 | $3.10 | $2.88 | $3.10 | 68,000 |
| 9/10/2026 | $2.90 | $2.90 | $2.90 | $2.90 | 8,000 |
| 9/9/2026 | $2.92 | $2.92 | $2.90 | $2.90 | 32,000 |
| 9/8/2026 | $2.90 | $2.91 | $2.86 | $2.91 | 24,000 |
| 9/7/2026 | $2.86 | $2.92 | $2.86 | $2.90 | 32,000 |
| 9/4/2026 | $2.86 | $2.86 | $2.86 | $2.86 | 8,000 |
| 9/3/2026 | $2.89 | $2.89 | $2.83 | $2.85 | 16,000 |
| 9/2/2026 | $2.88 | $2.95 | $2.88 | $2.95 | 16,000 |
| 9/1/2026 | $2.96 | $2.96 | $2.87 | $2.88 | 65,000 |
| 8/31/2026 | $2.96 | $2.98 | $2.96 | $2.98 | 12,000 |
| 8/28/2026 | $2.93 | $3.21 | $2.86 | $3.21 | 140,000 |
| 8/27/2026 | $2.86 | $3.18 | $2.86 | $2.96 | 92,000 |
| 8/26/2026 | $2.85 | $3.20 | $2.83 | $3.20 | 124,000 |
| 8/25/2026 | $2.99 | $3.04 | $2.82 | $2.90 | 72,000 |
| 8/24/2026 | $2.99 | $2.99 | $2.90 | $2.90 | 57,000 |
| 8/21/2026 | $2.97 | $3.02 | $2.95 | $2.99 | 29,000 |
| 8/20/2026 | $2.99 | $2.99 | $2.99 | $2.99 | 18,000 |
| 8/19/2026 | $2.99 | $2.99 | $2.99 | $2.99 | 36,000 |
| 8/18/2026 | $3.10 | $3.10 | $2.99 | $2.99 | 16,000 |
| 8/17/2026 | $3.00 | $3.02 | $2.96 | $3.02 | 28,000 |
| 8/14/2026 | $3.00 | $3.00 | $2.96 | $2.96 | 28,000 |
| 8/13/2026 | $3.00 | $3.00 | $2.95 | $2.96 | 32,000 |
| 8/12/2026 | $3.05 | $3.05 | $3.01 | $3.01 | 8,000 |
| 8/11/2026 | $3.05 | $3.05 | $3.00 | $3.00 | 32,000 |
| 8/10/2026 | $3.09 | $3.09 | $3.00 | $3.00 | 8,000 |
| 8/7/2026 | $3.00 | $3.00 | $3.00 | $3.00 | 20,000 |
| 8/6/2026 | $3.11 | $3.11 | $2.96 | $2.96 | 72,000 |
| 8/5/2026 | $3.10 | $3.11 | $3.10 | $3.11 | 27,400 |
| 8/4/2026 | $3.19 | $3.20 | $3.10 | $3.10 | 20,000 |
| 8/3/2026 | $3.03 | $3.05 | $3.03 | $3.05 | 24,000 |
| 7/31/2026 | $3.03 | $3.03 | $3.03 | $3.03 | - |
| 7/30/2026 | $3.03 | $3.06 | $2.97 | $3.03 | 4,000 |
| 7/29/2026 | $3.06 | $3.06 | $2.97 | $3.03 | 60,000 |
| 7/28/2026 | $3.08 | $3.08 | $3.08 | $3.08 | - |
| 7/27/2026 | $3.10 | $3.10 | $3.06 | $3.08 | 12,000 |
| 7/24/2026 | $3.00 | $3.17 | $3.00 | $3.08 | 88,000 |
| 7/23/2026 | $3.03 | $3.04 | $2.97 | $2.99 | 304,000 |
| 7/22/2026 | $3.06 | $3.29 | $3.05 | $3.08 | 80,000 |
| 7/21/2026 | $3.06 | $3.07 | $3.04 | $3.07 | 28,000 |
| 7/20/2026 | $3.14 | $3.14 | $3.14 | $3.14 | 8,000 |
| 7/17/2026 | $3.10 | $3.10 | $3.10 | $3.10 | - |
| 7/16/2026 | $3.14 | $3.14 | $3.14 | $3.14 | 4,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
