HKG:3268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	16.20	16.54	16.00	16.13	16.13	2.35%	246,700
Oct 27, 2026	16.71	16.72	15.58	15.76	15.76	-0.19%	1,083,800
Oct 26, 2026	15.64	16.45	15.14	15.79	15.79	0.89%	1,097,500
Oct 23, 2026	14.50	15.79	14.30	15.65	15.65	3.71%	969,900
Oct 22, 2026	16.45	16.35	15.00	15.09	15.09	-6.22%	1,546,000
Oct 21, 2026	15.93	16.98	15.50	16.09	16.09	0.94%	2,168,400
Oct 20, 2026	15.20	16.45	15.16	15.94	15.94	7.70%	2,466,400
Oct 16, 2026	14.60	15.47	14.55	14.80	14.80	2.42%	223,100
Oct 15, 2026	14.81	15.04	14.25	14.45	14.45	-4.93%	468,766
Oct 14, 2026	15.65	15.83	14.66	15.20	15.20	0.20%	228,000
Oct 13, 2026	15.15	15.58	14.62	15.17	15.17	-1.94%	477,000
Oct 12, 2026	15.90	15.95	15.45	15.47	15.47	-0.83%	310,000
Oct 9, 2026	16.76	16.76	15.18	15.60	15.60	-3.58%	1,435,400
Oct 8, 2026	17.16	18.17	16.16	16.18	16.18	-10.36%	677,400
Oct 7, 2026	16.78	18.32	16.78	18.05	18.05	3.14%	47,800
Oct 6, 2026	17.02	17.76	17.02	17.50	17.50	-2.62%	32,800
Oct 5, 2026	17.69	17.99	17.00	17.97	17.97	2.69%	12,000
Oct 2, 2026	17.85	18.25	17.35	17.50	17.50	-2.07%	44,700
Sep 30, 2026	17.73	18.32	17.46	17.87	17.87	1.02%	580,600
Sep 29, 2026	17.86	17.86	17.26	17.69	17.69	1.14%	140,600
Sep 28, 2026	18.47	18.54	17.43	17.49	17.49	-3.53%	337,700
Sep 25, 2026	18.05	18.37	17.91	18.13	18.13	-3.26%	32,400
Sep 24, 2026	19.64	19.46	18.71	18.74	18.74	-4.14%	236,400
Sep 23, 2026	20.48	20.48	19.28	19.55	19.55	-2.74%	336,600
Sep 22, 2026	20.24	20.68	19.76	20.10	20.10	1.11%	803,100
Sep 21, 2026	19.89	20.52	19.66	19.88	19.88	1.48%	710,700
Sep 18, 2026	19.06	19.85	19.04	19.59	19.59	3.05%	1,192,000
Sep 17, 2026	18.66	19.28	18.41	19.01	19.01	1.88%	853,100
Sep 16, 2026	19.10	19.10	18.60	18.66	18.66	0.81%	475,100
Sep 15, 2026	18.88	19.25	18.51	18.51	18.51	-2.17%	734,000
Sep 14, 2026	18.90	19.50	18.66	18.92	18.92	-2.52%	399,400
Sep 11, 2026	19.75	19.75	18.86	19.41	19.41	-1.72%	697,200
Sep 10, 2026	20.26	20.40	19.68	19.75	19.75	-3.66%	971,300
Sep 9, 2026	23.50	23.50	20.40	20.50	20.50	-6.48%	3,057,900
Sep 8, 2026	21.94	22.48	20.24	21.92	21.92	-5.11%	6,919,800
Sep 7, 2026	21.00	23.18	20.50	23.10	23.10	22.35%	4,776,500
Sep 4, 2026	19.50	19.59	18.68	18.88	18.88	-1.51%	1,232,600
Sep 3, 2026	21.20	21.60	19.10	19.17	19.17	-9.58%	2,354,800
Sep 2, 2026	22.02	22.02	20.82	21.20	21.20	-1.85%	512,900
Sep 1, 2026	22.88	23.28	21.20	21.60	21.60	-6.01%	1,802,500
Aug 31, 2026	19.20	22.98	18.11	22.98	22.98	19.87%	4,852,100
Aug 28, 2026	20.00	20.18	19.07	19.17	19.17	-2.24%	277,800
Aug 27, 2026	20.56	20.56	19.24	19.61	19.61	1.61%	345,000
Aug 26, 2026	18.90	20.08	18.67	19.30	19.30	3.54%	615,700
Aug 25, 2026	18.78	18.79	18.12	18.64	18.64	0.76%	187,300
Aug 24, 2026	18.20	19.49	18.10	18.50	18.50	2.95%	628,500
Aug 21, 2026	18.20	18.20	17.61	17.97	17.97	0.39%	119,300
Aug 20, 2026	18.68	18.68	17.86	17.90	17.90	-2.08%	273,700
Aug 19, 2026	18.50	18.97	18.00	18.28	18.28	-3.28%	420,300
Aug 18, 2026	17.91	19.19	17.91	18.90	18.90	4.36%	1,029,500