HKG:3618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	5.97	6.05	5.87	5.93	5.93	0.51%	8,761,524
Jul 2, 2026	5.90	5.95	5.78	5.90	5.90	2.08%	16,194,918
Jun 30, 2026	6.00	6.05	5.72	5.78	5.78	-3.34%	13,541,950
Jun 29, 2026	5.88	6.00	5.84	5.98	5.98	0.34%	10,942,000
Jun 26, 2026	5.81	5.98	5.81	5.96	5.96	2.76%	14,964,048
Jun 25, 2026	6.02	6.15	5.80	5.80	5.80	-4.61%	16,757,066
Jun 24, 2026	6.30	6.34	6.05	6.08	6.08	-4.55%	11,040,983
Jun 23, 2026	6.18	6.41	6.18	6.37	6.37	1.59%	8,567,000
Jun 22, 2026	6.12	6.32	6.05	6.27	6.27	-0.32%	13,583,117
Jun 18, 2026	6.35	6.47	6.17	6.29	6.29	-1.72%	16,444,182
Jun 17, 2026	6.52	6.64	6.34	6.40	6.40	-2.59%	5,335,085
Jun 16, 2026	6.63	6.67	6.50	6.57	6.57	-0.76%	12,967,960
Jun 15, 2026	6.72	6.74	6.56	6.62	6.62	-1.05%	17,814,000
Jun 12, 2026	6.51	6.73	6.50	6.69	6.69	1.83%	13,895,000
Jun 11, 2026	6.52	6.61	6.52	6.57	6.57	-0.30%	8,016,000
Jun 10, 2026	6.53	6.74	6.49	6.59	6.59	0.92%	7,402,760
Jun 9, 2026	6.35	6.65	6.35	6.53	6.53	1.08%	9,909,156
Jun 8, 2026	6.38	6.50	6.26	6.46	6.46	2.31%	8,703,699
Jun 5, 2026	6.37	6.51	6.33	6.45	6.31	1.90%	12,398,380
Jun 4, 2026	6.36	6.39	6.28	6.33	6.20	-1.25%	9,515,620
Jun 3, 2026	6.46	6.46	6.33	6.41	6.27	-1.84%	9,368,000
Jun 2, 2026	6.35	6.57	6.35	6.53	6.39	2.03%	10,898,740
Jun 1, 2026	6.34	6.43	6.24	6.40	6.27	0.63%	11,625,850
May 29, 2026	6.32	6.39	6.25	6.36	6.23	0.63%	12,841,290
May 28, 2026	6.45	6.45	6.28	6.32	6.19	-1.71%	13,722,180
May 27, 2026	6.62	6.64	6.38	6.43	6.29	-2.87%	13,112,000
May 26, 2026	6.70	6.73	6.55	6.62	6.48	-1.19%	11,413,410
May 22, 2026	6.92	6.92	6.62	6.70	6.56	-1.18%	9,781,044
May 21, 2026	6.70	6.95	6.70	6.78	6.64	-1.02%	6,369,529
May 20, 2026	6.77	6.86	6.75	6.85	6.71	0.15%	8,974,000
May 19, 2026	6.74	6.86	6.70	6.84	6.70	1.48%	13,029,800
May 18, 2026	6.74	6.84	6.68	6.74	6.60	-0.74%	4,827,000
May 15, 2026	6.75	6.83	6.70	6.79	6.65	-	6,397,000
May 14, 2026	6.74	6.81	6.68	6.79	6.65	1.19%	6,118,872
May 13, 2026	6.68	6.74	6.59	6.71	6.57	0.45%	8,577,901
May 12, 2026	6.72	6.79	6.62	6.68	6.54	-1.62%	11,586,900
May 11, 2026	6.82	6.88	6.68	6.79	6.65	-0.29%	7,525,432
May 8, 2026	6.84	6.94	6.69	6.81	6.67	-1.02%	8,575,654
May 7, 2026	6.91	6.95	6.81	6.88	6.73	-0.43%	11,186,220
May 6, 2026	7.03	7.03	6.81	6.91	6.76	0.29%	8,020,185
May 5, 2026	6.90	6.94	6.77	6.89	6.74	0.15%	3,155,824
May 4, 2026	6.94	7.03	6.84	6.88	6.73	-1.01%	3,694,642
Apr 30, 2026	7.05	7.10	6.91	6.95	6.80	-1.28%	6,052,000
Apr 29, 2026	7.12	7.12	6.92	7.04	6.89	-0.28%	6,797,000
Apr 28, 2026	7.24	7.24	6.97	7.06	6.91	-0.56%	11,527,700
Apr 27, 2026	7.15	7.22	7.08	7.10	6.95	-1.25%	6,877,000
Apr 24, 2026	7.20	7.25	7.10	7.19	7.04	-	6,036,041
Apr 23, 2026	7.30	7.30	7.16	7.19	7.04	0.42%	3,937,000
Apr 22, 2026	7.18	7.27	7.15	7.16	7.01	-1.51%	4,521,000
Apr 21, 2026	7.13	7.29	7.12	7.27	7.12	2.39%	8,648,000