HKG:3606 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	52.15	52.40	50.05	50.65	50.65	-1.07%	2,372,745
Oct 26, 2026	52.75	53.25	51.20	51.20	51.20	-3.58%	4,511,663
Oct 23, 2026	50.80	53.40	50.65	53.10	53.10	3.21%	6,863,051
Oct 22, 2026	51.75	52.25	50.95	51.45	51.45	-0.58%	9,719,953
Oct 21, 2026	54.50	54.80	49.30	51.75	51.75	-6.50%	11,815,370
Oct 20, 2026	56.00	56.20	55.00	55.35	55.35	-0.45%	2,942,603
Oct 16, 2026	55.75	56.20	55.00	55.60	55.60	0.18%	2,421,299
Oct 15, 2026	56.40	56.40	54.70	55.50	55.50	-0.18%	2,920,639
Oct 14, 2026	55.40	56.45	54.75	55.60	55.60	0.09%	2,198,013
Oct 13, 2026	56.70	56.70	53.80	55.55	55.55	-0.09%	1,865,500
Oct 12, 2026	56.25	56.80	55.20	55.60	55.60	0.09%	4,851,042
Oct 9, 2026	53.10	55.55	52.90	55.55	55.55	4.71%	4,134,308
Oct 8, 2026	54.40	54.60	53.00	53.05	53.05	-3.28%	3,053,588
Oct 7, 2026	55.00	55.00	53.85	54.85	54.85	1.57%	1,205,765
Oct 6, 2026	54.50	55.80	54.00	54.00	54.00	-0.64%	2,342,628
Oct 5, 2026	54.05	54.60	53.80	54.35	54.35	0.56%	3,344,288
Oct 2, 2026	56.00	54.15	53.15	54.05	54.05	-1.10%	2,146,657
Sep 30, 2026	54.45	55.30	53.80	54.65	54.65	0.37%	2,244,609
Sep 29, 2026	55.00	55.30	53.95	54.45	54.45	-1.00%	2,494,448
Sep 28, 2026	55.00	55.35	54.05	55.00	55.00	0.73%	2,542,200
Sep 25, 2026	54.75	54.75	53.65	54.60	54.60	-0.27%	905,475
Sep 24, 2026	53.55	54.80	53.35	54.75	54.75	1.77%	3,137,219
Sep 23, 2026	53.50	54.20	53.50	53.80	53.80	-0.37%	1,617,527
Sep 22, 2026	55.65	55.65	53.50	54.00	54.00	-1.00%	2,448,532
Sep 21, 2026	55.10	55.90	54.60	55.70	54.54	1.09%	2,223,320
Sep 18, 2026	54.55	56.20	54.55	55.10	53.96	-0.18%	3,040,851
Sep 17, 2026	54.80	55.30	54.20	55.20	54.05	0.73%	5,804,416
Sep 16, 2026	55.00	56.10	54.55	54.80	53.66	-2.32%	4,222,000
Sep 15, 2026	55.15	56.55	55.15	56.10	54.94	1.72%	4,367,227
Sep 14, 2026	54.50	55.25	54.30	55.15	54.01	0.55%	1,889,126
Sep 11, 2026	54.40	55.20	54.10	54.85	53.71	-	1,347,738
Sep 10, 2026	55.90	55.90	54.40	54.85	53.71	-1.35%	2,036,945
Sep 9, 2026	55.25	55.95	55.15	55.60	54.45	0.09%	3,214,330
Sep 8, 2026	56.55	57.15	55.20	55.55	54.40	-1.77%	2,952,776
Sep 7, 2026	57.30	57.30	56.05	56.55	55.38	0.35%	4,712,320
Sep 4, 2026	55.65	57.25	55.65	56.35	55.18	1.62%	4,767,299
Sep 3, 2026	55.70	56.30	55.35	55.45	54.30	0.18%	1,940,783
Sep 2, 2026	55.75	56.15	54.75	55.35	54.20	-0.63%	2,053,482
Sep 1, 2026	55.25	56.65	54.60	55.70	54.54	1.36%	3,976,984
Aug 31, 2026	55.70	55.70	53.65	54.95	53.81	-0.54%	4,971,327
Aug 28, 2026	55.50	55.90	54.30	55.25	54.10	0.09%	2,100,043
Aug 27, 2026	55.65	56.30	54.60	55.20	54.05	-1.69%	5,191,281
Aug 26, 2026	56.45	56.45	55.55	56.15	54.98	0.36%	2,162,484
Aug 25, 2026	56.05	56.75	55.55	55.95	54.79	0.63%	4,263,385
Aug 24, 2026	56.50	57.70	55.40	55.60	54.45	-3.14%	1,424,568
Aug 21, 2026	58.50	58.90	56.60	57.40	56.21	-0.43%	3,847,975
Aug 20, 2026	59.50	59.50	57.35	57.65	56.45	-1.11%	3,693,066
Aug 19, 2026	56.00	59.80	55.90	58.30	57.09	2.73%	5,052,326
Aug 18, 2026	56.60	57.50	56.15	56.75	55.57	0.27%	2,463,734
Aug 17, 2026	56.35	56.80	56.20	56.60	55.43	0.44%	2,093,069