HKG:3486 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.84	20.84	20.56	20.58	20.58	-0.39%	49,600
Sep 22, 2026	21.02	21.28	20.66	20.66	20.66	0.58%	711,300
Sep 21, 2026	20.50	20.54	20.26	20.54	20.54	1.18%	292,000
Sep 18, 2026	19.66	20.28	19.66	20.30	20.30	4.91%	305,700
Sep 17, 2026	19.46	19.46	19.22	19.35	19.35	-0.51%	55,200
Sep 16, 2026	18.80	19.45	18.80	19.45	19.45	3.46%	14,000
Sep 15, 2026	19.03	19.21	18.80	18.80	18.80	-1.21%	213,000
Sep 14, 2026	19.20	19.39	19.03	19.03	19.03	-3.16%	58,700
Sep 11, 2026	19.37	19.71	19.30	19.65	19.65	-1.85%	105,300
Sep 10, 2026	19.97	20.16	19.94	20.02	20.02	-1.48%	26,000
Sep 9, 2026	20.00	20.40	20.00	20.32	20.32	2.16%	25,700
Sep 8, 2026	20.28	20.42	19.91	19.89	19.89	-1.63%	42,100
Sep 7, 2026	19.47	20.24	19.66	20.22	20.22	3.85%	111,900
Sep 4, 2026	19.72	19.76	19.38	19.47	19.47	0.21%	25,000
Sep 3, 2026	19.60	19.62	19.32	19.43	19.43	0.47%	22,500
Sep 2, 2026	19.38	19.42	19.28	19.34	19.34	-2.32%	31,200
Sep 1, 2026	19.89	19.95	19.75	19.80	19.80	-0.45%	15,000
Aug 31, 2026	19.49	19.96	19.41	19.89	19.89	-0.35%	136,700
Aug 28, 2026	20.16	20.34	19.98	19.96	19.96	-0.99%	108,700
Aug 27, 2026	19.89	20.26	19.89	20.16	20.16	1.36%	200,800
Aug 26, 2026	19.61	20.08	19.53	19.89	19.89	2.00%	460,400
Aug 25, 2026	19.30	19.54	18.91	19.50	19.50	0.88%	149,600
Aug 24, 2026	19.85	19.85	19.32	19.33	19.33	-3.35%	231,600
Aug 21, 2026	19.76	20.00	19.76	20.00	20.00	1.94%	57,600
Aug 20, 2026	19.52	19.75	19.52	19.62	19.62	0.51%	118,400
Aug 19, 2026	20.50	20.02	19.17	19.52	19.52	-6.42%	635,300
Aug 18, 2026	21.30	21.36	20.48	20.86	20.86	-2.07%	347,000
Aug 17, 2026	20.70	21.32	20.70	21.30	21.30	3.80%	1,245,300
Aug 14, 2026	21.00	21.00	20.40	20.52	20.52	-0.39%	72,700
Aug 13, 2026	20.20	20.94	20.20	20.60	20.60	3.15%	199,500
Aug 12, 2026	19.58	19.98	19.55	19.97	19.97	2.67%	143,700
Aug 11, 2026	19.65	19.65	19.41	19.45	19.45	-1.02%	128,700
Aug 10, 2026	19.60	19.66	19.37	19.65	19.65	0.77%	66,100
Aug 7, 2026	19.08	19.50	19.03	19.50	19.50	0.62%	285,200
Aug 6, 2026	20.04	20.04	19.22	19.38	19.38	-3.29%	533,560
Aug 5, 2026	19.42	20.18	19.42	20.04	20.04	4.48%	157,900
Aug 4, 2026	18.71	19.18	18.64	19.18	19.18	2.51%	273,700
Aug 3, 2026	18.82	18.92	18.63	18.71	18.71	-1.53%	211,600
Jul 31, 2026	18.85	19.55	18.80	19.00	19.00	9.83%	891,000
Jul 30, 2026	17.99	18.14	17.27	17.30	17.30	-3.84%	548,300
Jul 29, 2026	18.50	18.50	17.31	17.99	17.99	-3.18%	968,300
Jul 28, 2026	19.50	19.50	18.50	18.58	18.58	-8.20%	1,271,600
Jul 27, 2026	20.20	20.30	19.65	20.24	20.24	0.20%	797,500
Jul 24, 2026	20.50	20.50	20.06	20.20	20.20	-2.42%	228,700
Jul 23, 2026	21.40	21.40	20.58	20.70	20.70	-0.38%	306,800
Jul 22, 2026	21.60	21.74	20.76	20.78	20.78	-1.52%	465,500
Jul 21, 2026	19.71	21.82	19.91	21.10	21.10	7.22%	2,635,800
Jul 20, 2026	19.46	20.00	19.46	19.68	19.68	1.29%	714,500
Jul 17, 2026	21.40	21.40	19.39	19.43	19.43	-9.21%	346,700
Jul 16, 2026	22.00	22.18	21.10	21.40	21.40	-5.06%	871,200