HKG:3625 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	77.00	80.00	74.95	78.00	78.00	3.93%	19,700
Jul 30, 2026	73.50	81.00	73.50	75.05	75.05	1.42%	35,100
Jul 29, 2026	73.90	74.50	69.90	74.00	74.00	0.41%	67,057
Jul 28, 2026	77.85	77.85	73.00	73.70	73.70	-5.33%	40,400
Jul 27, 2026	77.00	78.00	75.00	77.85	77.85	0.06%	35,800
Jul 24, 2026	80.00	80.00	75.25	77.80	77.80	-2.38%	35,000
Jul 23, 2026	78.50	80.00	77.60	79.70	79.70	1.98%	126,200
Jul 22, 2026	80.95	81.25	77.45	78.15	78.15	-3.52%	228,900
Jul 21, 2026	76.50	82.50	74.70	81.00	81.00	5.06%	157,400
Jul 20, 2026	79.50	79.50	72.60	77.10	77.10	-2.10%	107,400
Jul 17, 2026	84.85	85.40	71.45	78.75	78.75	-7.84%	57,700
Jul 16, 2026	84.20	87.15	83.70	85.45	85.45	-0.18%	92,200
Jul 15, 2026	85.60	88.00	83.40	85.60	85.60	0.23%	82,100
Jul 14, 2026	86.50	86.50	81.90	85.40	85.40	0.23%	80,400
Jul 13, 2026	93.00	93.00	85.00	85.20	85.20	-9.22%	80,600
Jul 10, 2026	88.50	94.65	88.50	93.85	93.85	6.65%	140,902
Jul 9, 2026	84.50	88.00	83.95	88.00	88.00	3.47%	131,500
Jul 8, 2026	89.40	89.40	83.75	85.05	85.05	-5.50%	174,600
Jul 7, 2026	92.00	94.15	86.75	90.00	90.00	-2.54%	127,300
Jul 6, 2026	94.90	94.90	91.60	92.35	92.35	-2.48%	107,800
Jul 3, 2026	93.00	95.95	90.70	94.70	94.70	1.28%	166,200
Jul 2, 2026	97.25	97.25	91.65	93.50	93.50	-3.81%	95,000
Jun 30, 2026	96.40	97.50	93.95	97.20	97.20	0.93%	168,780
Jun 29, 2026	97.90	99.65	93.00	96.30	96.30	-1.88%	123,000
Jun 26, 2026	97.60	98.40	90.00	98.15	98.15	0.15%	164,000
Jun 25, 2026	103.80	103.80	97.30	98.00	98.00	-2.00%	129,100
Jun 24, 2026	105.40	105.40	100.00	100.00	100.00	-1.96%	128,400
Jun 23, 2026	107.20	107.20	100.00	102.00	102.00	-0.68%	123,800
Jun 22, 2026	105.00	105.60	100.80	102.70	102.70	-2.00%	129,400
Jun 18, 2026	109.00	110.20	103.80	104.80	104.80	-4.73%	159,800
Jun 17, 2026	108.20	110.50	106.40	110.00	110.00	1.85%	126,880
Jun 16, 2026	104.80	108.00	102.60	108.00	108.00	2.56%	160,504
Jun 15, 2026	105.00	107.40	103.80	105.30	105.30	0.29%	132,700
Jun 12, 2026	101.30	109.70	101.30	105.00	105.00	3.24%	172,000
Jun 11, 2026	106.60	108.40	100.50	101.70	101.70	-5.22%	145,500
Jun 10, 2026	107.80	108.00	104.20	107.30	107.30	-0.37%	137,900
Jun 9, 2026	107.00	107.90	102.70	107.70	107.70	0.65%	123,700
Jun 8, 2026	104.60	107.00	101.00	107.00	107.00	1.81%	123,100
Jun 5, 2026	108.30	108.80	103.70	105.10	105.10	-2.95%	127,000
Jun 4, 2026	108.00	110.30	107.40	108.30	108.30	0.19%	129,100
Jun 3, 2026	108.10	110.60	107.80	108.10	108.10	-0.73%	126,500
Jun 2, 2026	108.00	108.90	104.60	108.90	108.90	-	125,800
Jun 1, 2026	113.20	113.40	104.90	108.90	108.90	-3.80%	438,200
May 29, 2026	115.20	116.60	110.00	113.20	113.20	-2.25%	162,300
May 28, 2026	114.20	116.50	113.10	115.80	115.80	0.70%	136,301
May 27, 2026	116.50	116.60	112.70	115.00	115.00	-1.29%	136,460
May 26, 2026	114.50	117.40	112.10	116.50	116.50	0.26%	149,900
May 22, 2026	112.30	117.00	109.60	116.20	116.20	2.92%	205,900
May 21, 2026	120.50	120.50	109.00	112.90	112.90	-4.97%	309,200
May 20, 2026	116.50	119.50	115.10	118.80	118.80	1.11%	136,800