HKG:3606 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	55.75	57.15	54.70	55.60	55.60	1.18%	3,186,539
May 28, 2026	56.20	56.85	54.00	54.95	54.95	-2.05%	2,031,391
May 27, 2026	56.80	56.80	55.45	56.10	56.10	-1.23%	1,395,319
May 26, 2026	57.35	57.90	56.70	56.80	56.80	-1.39%	2,701,833
May 22, 2026	58.45	58.45	56.60	57.60	57.60	1.23%	1,731,569
May 21, 2026	57.00	58.20	56.65	56.90	56.90	0.44%	2,834,440
May 20, 2026	57.45	58.90	55.75	56.65	56.65	-1.39%	3,350,707
May 19, 2026	58.85	59.55	57.40	57.45	57.45	-1.96%	2,254,807
May 18, 2026	59.50	60.30	57.55	58.60	58.60	-1.10%	2,580,800
May 15, 2026	61.45	62.10	58.75	59.25	59.25	-3.03%	4,108,768
May 14, 2026	62.15	63.05	60.60	61.10	61.10	-1.26%	2,543,745
May 13, 2026	64.25	64.80	62.95	63.25	61.88	-2.39%	3,592,484
May 12, 2026	65.00	65.15	63.95	64.80	63.40	1.25%	2,798,277
May 11, 2026	64.70	64.70	63.55	64.00	62.61	-0.78%	2,244,527
May 8, 2026	61.60	64.95	61.60	64.50	63.10	2.71%	4,854,279
May 7, 2026	61.80	63.50	61.80	62.80	61.44	1.78%	2,614,360
May 6, 2026	62.30	62.30	60.60	61.70	60.36	1.56%	1,465,303
May 5, 2026	59.65	62.25	59.55	60.75	59.43	0.50%	1,190,599
May 4, 2026	59.65	60.95	59.40	60.45	59.14	1.60%	748,750
Apr 30, 2026	60.95	61.05	59.30	59.50	58.21	-2.54%	3,255,148
Apr 29, 2026	60.95	61.35	60.05	61.05	59.73	0.99%	2,127,947
Apr 28, 2026	62.50	63.30	59.95	60.45	59.14	-3.28%	3,120,224
Apr 27, 2026	61.80	64.20	61.40	62.50	61.15	1.13%	3,648,400
Apr 24, 2026	62.30	62.70	61.35	61.80	60.46	-0.40%	2,425,301
Apr 23, 2026	62.40	63.85	61.95	62.05	60.71	-2.05%	2,688,283
Apr 22, 2026	62.15	64.00	60.90	63.35	61.98	0.80%	6,582,856
Apr 21, 2026	62.60	64.80	61.75	62.85	61.49	-0.24%	3,977,025
Apr 20, 2026	62.65	64.35	61.75	63.00	61.64	0.56%	2,459,727
Apr 17, 2026	63.45	63.45	61.80	62.65	61.29	-0.48%	1,277,545
Apr 16, 2026	61.75	63.50	61.75	62.95	61.59	1.70%	1,250,570
Apr 15, 2026	63.20	63.20	61.70	61.90	60.56	-1.98%	1,333,255
Apr 14, 2026	62.50	63.45	61.65	63.15	61.78	1.85%	2,152,823
Apr 13, 2026	61.05	63.45	61.05	62.00	60.66	0.40%	2,312,009
Apr 10, 2026	60.75	62.35	60.75	61.75	60.41	0.82%	1,143,487
Apr 9, 2026	61.35	62.55	60.80	61.25	59.92	-0.41%	2,246,515
Apr 8, 2026	62.70	63.45	61.30	61.50	60.17	-	3,020,451
Apr 2, 2026	61.00	61.80	59.90	61.50	60.17	0.82%	3,268,979
Apr 1, 2026	59.85	61.30	57.85	61.00	59.68	4.01%	4,082,391
Mar 31, 2026	57.65	59.55	57.65	58.65	57.38	1.91%	2,806,046
Mar 30, 2026	57.95	58.65	57.00	57.55	56.30	-1.79%	2,425,300
Mar 27, 2026	57.30	58.60	56.85	58.60	57.33	1.82%	1,683,128
Mar 26, 2026	58.45	59.00	57.10	57.55	56.30	-1.46%	1,832,467
Mar 25, 2026	58.15	59.90	57.50	58.40	57.14	-0.17%	2,333,095
Mar 24, 2026	57.50	58.80	57.20	58.50	57.23	2.36%	2,548,031
Mar 23, 2026	57.10	57.75	56.05	57.15	55.91	-1.21%	1,953,676
Mar 20, 2026	57.95	59.30	57.60	57.85	56.60	0.52%	2,931,102
Mar 19, 2026	59.65	59.65	57.35	57.55	56.30	-3.52%	2,176,971
Mar 18, 2026	64.00	64.15	59.50	59.65	58.36	-4.71%	4,578,696
Mar 17, 2026	62.10	64.80	62.10	62.60	61.24	1.05%	2,190,000
Mar 16, 2026	60.00	61.95	59.75	61.95	60.61	1.72%	1,660,001