HKG:3606 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	58.50	58.90	56.60	57.40	57.40	-0.43%	3,847,975
Aug 20, 2026	59.50	59.50	57.35	57.65	57.65	-1.11%	3,693,066
Aug 19, 2026	56.00	59.80	55.90	58.30	58.30	2.73%	5,052,326
Aug 18, 2026	56.60	57.50	56.15	56.75	56.75	0.27%	2,463,734
Aug 17, 2026	56.35	56.80	56.20	56.60	56.60	0.44%	2,093,069
Aug 14, 2026	55.05	56.75	54.55	56.35	56.35	1.71%	1,850,950
Aug 13, 2026	56.20	56.45	55.00	55.40	55.40	-1.42%	1,094,795
Aug 12, 2026	55.70	56.20	55.05	56.20	56.20	0.18%	1,977,618
Aug 11, 2026	58.50	58.50	56.05	56.10	56.10	-1.49%	584,000
Aug 10, 2026	56.00	57.30	55.45	56.95	56.95	1.70%	1,220,840
Aug 7, 2026	56.85	57.10	55.60	56.00	56.00	-1.93%	1,944,000
Aug 6, 2026	57.85	58.45	56.60	57.10	57.10	-1.30%	2,467,345
Aug 5, 2026	58.25	58.75	57.35	57.85	57.85	0.35%	3,283,899
Aug 4, 2026	58.25	58.70	57.20	57.65	57.65	-1.03%	2,213,936
Aug 3, 2026	60.00	60.15	57.40	58.25	58.25	-1.94%	4,707,789
Jul 31, 2026	58.95	60.45	57.90	59.40	59.40	0.76%	4,615,346
Jul 30, 2026	58.40	59.10	57.95	58.95	58.95	0.94%	2,301,820
Jul 29, 2026	55.85	59.20	55.05	58.40	58.40	6.09%	7,012,360
Jul 28, 2026	54.25	55.20	54.00	55.05	55.05	1.47%	1,918,569
Jul 27, 2026	54.70	55.05	54.10	54.25	54.25	0.18%	1,524,246
Jul 24, 2026	56.00	56.00	53.60	54.15	54.15	-2.26%	1,501,069
Jul 23, 2026	55.00	55.80	54.55	55.40	55.40	1.84%	1,061,220
Jul 22, 2026	55.15	55.40	54.00	54.40	54.40	-1.36%	1,703,382
Jul 21, 2026	56.00	56.25	54.85	55.15	55.15	-0.54%	2,804,725
Jul 20, 2026	54.85	55.45	54.20	55.45	55.45	1.93%	2,283,191
Jul 17, 2026	55.30	55.30	53.90	54.40	54.40	-	2,900,848
Jul 16, 2026	53.00	55.05	52.25	54.40	54.40	5.73%	9,282,006
Jul 15, 2026	51.15	51.65	50.75	51.45	51.45	2.59%	4,011,907
Jul 14, 2026	49.00	50.20	49.00	50.15	50.15	0.34%	4,570,437
Jul 13, 2026	51.10	51.65	49.92	49.98	49.98	-2.19%	2,064,244
Jul 10, 2026	51.10	51.85	50.05	51.10	51.10	0.99%	1,551,786
Jul 9, 2026	51.80	51.85	50.40	50.60	50.60	-2.32%	3,292,922
Jul 8, 2026	52.85	53.75	51.40	51.80	51.80	-1.33%	2,198,977
Jul 7, 2026	54.40	55.15	52.00	52.50	52.50	-3.31%	3,515,894
Jul 6, 2026	52.15	54.85	51.35	54.30	54.30	4.93%	5,216,108
Jul 3, 2026	51.30	52.30	50.55	51.75	51.75	3.19%	1,799,744
Jul 2, 2026	51.20	51.20	49.84	50.15	50.15	-2.05%	2,265,193
Jun 30, 2026	51.25	52.35	50.30	51.20	51.20	-0.10%	4,061,140
Jun 29, 2026	50.50	52.40	49.28	51.25	51.25	2.66%	6,076,140
Jun 26, 2026	48.34	50.55	47.70	49.92	49.92	3.27%	4,409,342
Jun 25, 2026	49.42	49.44	47.72	48.34	48.34	-2.19%	4,902,444
Jun 24, 2026	49.90	50.00	48.86	49.42	49.42	-2.14%	3,354,665
Jun 23, 2026	50.10	50.90	49.82	50.50	50.50	0.20%	3,237,653
Jun 22, 2026	51.00	51.00	49.10	50.40	50.40	-1.08%	2,584,538
Jun 18, 2026	51.10	51.40	50.15	50.95	50.95	-3.23%	5,054,961
Jun 17, 2026	53.05	53.05	51.80	52.65	52.65	-0.75%	1,876,383
Jun 16, 2026	54.30	55.30	52.50	53.05	53.05	-3.19%	2,281,867
Jun 15, 2026	54.40	55.20	53.70	54.80	54.80	2.05%	2,538,047
Jun 12, 2026	53.30	54.05	52.55	53.70	53.70	1.90%	1,878,096
Jun 11, 2026	54.35	54.35	51.65	52.70	52.70	-2.77%	3,341,723