HKG:3661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	80.80	82.00	78.00	80.20	80.20	-3.37%	1,736,400
Jul 31, 2026	86.00	93.95	81.00	83.00	83.00	6.41%	2,264,350
Jul 30, 2026	86.00	91.90	75.60	78.00	78.00	-11.91%	1,590,600
Jul 29, 2026	89.55	95.85	83.35	88.55	88.55	-0.95%	1,478,650
Jul 28, 2026	96.75	96.80	87.50	89.40	89.40	-7.74%	423,000
Jul 27, 2026	86.35	97.75	85.35	96.90	96.90	8.27%	708,100
Jul 24, 2026	94.20	95.90	85.00	89.50	89.50	-9.32%	563,600
Jul 23, 2026	90.25	98.95	89.70	98.70	98.70	10.16%	243,300
Jul 22, 2026	101.80	101.80	88.25	89.60	89.60	-11.29%	828,600
Jul 21, 2026	95.70	102.60	88.80	101.00	101.00	5.48%	495,350
Jul 20, 2026	93.75	100.70	93.75	95.75	95.75	-0.31%	373,100
Jul 17, 2026	101.00	101.00	93.65	96.05	96.05	-4.90%	664,000
Jul 16, 2026	100.10	105.00	99.15	101.00	101.00	-1.08%	202,200
Jul 15, 2026	99.15	108.70	99.15	102.10	102.10	2.98%	658,070
Jul 14, 2026	98.40	102.90	95.80	99.15	99.15	-0.25%	1,935,200
Jul 13, 2026	102.00	104.10	97.05	99.40	99.40	-3.02%	697,700
Jul 10, 2026	108.00	110.60	98.30	102.50	102.50	-4.30%	858,210
Jul 9, 2026	113.60	116.60	106.00	107.10	107.10	-5.72%	967,460
Jul 8, 2026	110.60	119.00	104.50	113.60	113.60	2.81%	1,022,882
Jul 7, 2026	116.00	124.60	109.60	110.50	110.50	-5.96%	995,200
Jul 6, 2026	120.00	126.00	114.80	117.50	117.50	-2.08%	705,304
Jul 3, 2026	124.00	130.00	119.90	120.00	120.00	-4.69%	921,610
Jul 2, 2026	119.90	130.00	112.10	125.90	125.90	3.71%	2,578,911
Jun 30, 2026	115.00	126.80	111.50	121.40	121.40	3.67%	1,653,704
Jun 29, 2026	120.00	142.30	111.40	117.10	117.10	-6.54%	2,544,384
Jun 26, 2026	105.10	133.00	102.70	125.30	125.30	47.07%	19,937,780
Jun 25, 2026	85.20	85.20	85.20	85.20	85.20	-	-