HKG:3618 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	6.57	6.62	6.48	6.58	6.58	1.23%	5,904,988
Sep 3, 2026	6.59	6.65	6.48	6.50	6.50	-0.99%	8,097,300
Sep 2, 2026	6.48	6.57	6.45	6.57	6.57	0.61%	7,953,560
Sep 1, 2026	6.58	6.58	6.38	6.53	6.53	-0.23%	10,800,142
Aug 31, 2026	6.47	6.61	6.47	6.54	6.54	1.71%	15,534,380
Aug 28, 2026	6.41	6.50	6.36	6.43	6.43	0.31%	3,711,426
Aug 27, 2026	6.51	6.54	6.33	6.41	6.41	-1.61%	7,865,395
Aug 26, 2026	6.52	6.55	6.44	6.52	6.52	0.46%	3,213,000
Aug 25, 2026	6.62	6.72	6.43	6.49	6.49	-2.99%	9,744,709
Aug 24, 2026	6.60	6.69	6.56	6.69	6.69	1.29%	4,825,328
Aug 21, 2026	6.44	6.60	6.44	6.60	6.60	1.93%	7,939,600
Aug 20, 2026	6.48	6.52	6.39	6.48	6.48	-0.08%	12,568,171
Aug 19, 2026	6.30	6.49	6.30	6.48	6.48	2.86%	5,335,738
Aug 18, 2026	6.35	6.35	6.24	6.30	6.30	-0.08%	4,437,124
Aug 17, 2026	6.30	6.37	6.25	6.31	6.31	1.37%	4,911,900
Aug 14, 2026	6.23	6.30	6.19	6.22	6.22	-0.88%	4,380,551
Aug 13, 2026	6.16	6.28	6.14	6.28	6.28	0.32%	6,574,000
Aug 12, 2026	6.24	6.28	6.16	6.26	6.26	-0.16%	4,906,000
Aug 11, 2026	6.23	6.29	6.20	6.27	6.27	0.32%	5,190,264
Aug 10, 2026	6.14	6.29	6.14	6.25	6.25	0.89%	3,903,869
Aug 7, 2026	6.20	6.27	6.12	6.19	6.19	-1.12%	7,640,000
Aug 6, 2026	6.19	6.38	6.19	6.26	6.26	-0.16%	7,014,101
Aug 5, 2026	6.33	6.35	6.19	6.27	6.27	-0.32%	6,454,607
Aug 4, 2026	6.57	6.57	6.24	6.29	6.29	-3.23%	13,119,012
Aug 3, 2026	6.46	6.63	6.46	6.50	6.50	-0.91%	8,278,894
Jul 31, 2026	6.64	6.64	6.45	6.56	6.56	-1.80%	11,142,000
Jul 30, 2026	6.46	6.70	6.46	6.68	6.68	1.67%	14,386,660
Jul 29, 2026	6.46	6.60	6.41	6.57	6.57	2.02%	13,345,000
Jul 28, 2026	6.46	6.49	6.38	6.44	6.44	0.47%	10,459,560
Jul 27, 2026	6.38	6.45	6.32	6.41	6.41	0.16%	5,381,360
Jul 24, 2026	6.45	6.46	6.32	6.40	6.40	-0.47%	5,410,522
Jul 23, 2026	6.39	6.45	6.30	6.43	6.43	1.58%	5,002,652
Jul 22, 2026	6.28	6.35	6.19	6.33	6.33	1.61%	15,465,974
Jul 21, 2026	6.55	6.57	6.17	6.23	6.23	-4.45%	17,103,550
Jul 20, 2026	6.43	6.54	6.31	6.52	6.52	2.35%	8,021,400
Jul 17, 2026	6.37	6.48	6.30	6.37	6.37	-	6,807,050
Jul 16, 2026	6.40	6.43	6.33	6.37	6.37	0.16%	6,689,707
Jul 15, 2026	6.27	6.39	6.27	6.36	6.36	1.60%	3,864,100
Jul 14, 2026	6.30	6.35	6.20	6.26	6.26	-0.63%	11,156,130
Jul 13, 2026	6.08	6.38	6.02	6.30	6.30	3.96%	10,659,826
Jul 10, 2026	6.11	6.14	6.02	6.06	6.06	0.33%	6,009,000
Jul 9, 2026	6.13	6.21	6.03	6.04	6.04	-2.74%	6,944,024
Jul 8, 2026	6.00	6.23	6.00	6.21	6.21	2.31%	11,572,794
Jul 7, 2026	6.06	6.10	5.93	6.07	6.07	0.66%	12,183,330
Jul 6, 2026	5.97	6.05	5.86	6.03	6.03	1.69%	10,142,634
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