HKG:3489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.60	13.69	13.45	13.50	13.50	-0.15%	47,800
Sep 22, 2026	13.78	13.78	13.50	13.52	13.52	0.67%	76,600
Sep 21, 2026	13.28	14.50	12.45	13.43	13.43	1.13%	8,310,100
Sep 18, 2026	12.84	13.28	12.84	13.28	13.28	3.51%	224,200
Sep 17, 2026	12.76	12.82	12.73	12.83	12.83	-0.31%	17,700
Sep 16, 2026	12.72	12.89	12.64	12.87	12.87	1.42%	11,500
Sep 15, 2026	12.77	12.85	12.69	12.69	12.69	-0.70%	71,000
Sep 14, 2026	12.70	12.89	12.70	12.78	12.78	-1.54%	19,300
Sep 11, 2026	12.92	12.98	12.80	12.98	12.98	-0.92%	85,400
Sep 10, 2026	13.06	13.12	13.03	13.10	13.10	-0.91%	757,200
Sep 9, 2026	13.16	13.28	13.16	13.22	13.22	0.46%	325,600
Sep 8, 2026	13.40	13.40	13.16	13.16	13.16	-1.79%	139,600
Sep 7, 2026	13.27	13.43	13.27	13.40	13.40	0.98%	256,600
Sep 4, 2026	13.15	13.36	13.16	13.27	13.27	1.38%	279,400
Sep 3, 2026	13.02	13.13	13.02	13.09	13.09	0.54%	885,500
Sep 2, 2026	13.25	13.25	12.98	13.02	13.02	-1.59%	37,000
Sep 1, 2026	13.31	13.31	13.23	13.23	13.23	-0.60%	11,200
Aug 31, 2026	13.10	13.39	13.10	13.31	13.31	-0.37%	85,600
Aug 28, 2026	13.35	13.45	13.34	13.36	13.36	0.15%	353,700
Aug 27, 2026	13.41	13.41	13.29	13.34	13.34	0.98%	51,800
Aug 26, 2026	13.18	13.26	13.15	13.21	13.21	0.92%	78,000
Aug 25, 2026	12.89	13.09	12.86	13.09	13.09	1.08%	30,900
Aug 24, 2026	13.22	13.22	12.95	12.95	12.95	-3.21%	122,100
Aug 21, 2026	13.35	13.38	13.28	13.38	13.38	0.38%	8,600
Aug 20, 2026	13.32	13.42	13.28	13.33	13.33	0.15%	237,600
Aug 19, 2026	13.86	13.86	13.21	13.31	13.31	-2.49%	102,100
Aug 18, 2026	13.90	13.94	13.58	13.65	13.65	-2.36%	98,000
Aug 17, 2026	13.76	14.00	13.76	13.98	13.98	1.60%	210,500
Aug 14, 2026	13.78	13.85	13.69	13.76	13.76	-0.15%	47,700
Aug 13, 2026	13.75	13.95	13.75	13.78	13.78	1.25%	137,700
Aug 12, 2026	13.61	13.67	13.51	13.61	13.61	-	136,200
Aug 11, 2026	13.68	13.73	13.61	13.61	13.61	-1.59%	22,600
Aug 10, 2026	13.76	13.83	13.66	13.83	13.83	1.10%	121,600
Aug 7, 2026	13.53	13.69	13.40	13.68	13.68	1.11%	105,500
Aug 6, 2026	13.50	13.68	13.49	13.53	13.53	-2.03%	475,400
Aug 5, 2026	13.65	13.87	13.62	13.81	13.81	2.60%	92,500
Aug 4, 2026	13.38	13.47	13.28	13.46	13.46	2.36%	382,800
Aug 3, 2026	13.01	13.18	13.01	13.15	13.15	1.15%	105,400
Jul 31, 2026	12.63	13.40	12.63	13.00	13.00	3.67%	430,900
Jul 30, 2026	12.81	12.85	12.50	12.54	12.54	-3.32%	56,600
Jul 29, 2026	12.93	12.97	12.75	12.97	12.97	0.78%	104,900
Jul 28, 2026	12.91	13.10	12.72	12.87	12.87	-2.72%	236,500
Jul 27, 2026	13.00	13.27	12.91	13.23	13.23	0.92%	48,700
Jul 24, 2026	13.16	13.23	13.06	13.11	13.11	-1.58%	91,800
Jul 23, 2026	13.48	13.54	13.32	13.32	13.32	-0.37%	112,200
Jul 22, 2026	13.63	13.66	13.37	13.37	13.37	-1.62%	125,600
Jul 21, 2026	13.29	13.66	13.18	13.59	13.59	3.66%	142,000
Jul 20, 2026	12.85	13.24	13.00	13.11	13.11	2.10%	407,500
Jul 17, 2026	13.60	13.60	12.81	12.84	12.84	-6.35%	1,184,400
Jul 16, 2026	13.71	13.96	13.65	13.71	13.71	-0.94%	597,300