HKG:3668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	33.00	33.82	32.96	33.50	33.50	4.23%	811,700
Aug 21, 2026	32.54	33.20	31.96	32.14	32.14	-0.68%	569,800
Aug 20, 2026	32.26	33.38	31.84	32.36	32.36	-0.06%	1,933,579
Aug 19, 2026	32.62	32.74	32.18	32.38	32.38	-0.74%	974,500
Aug 18, 2026	32.88	33.18	32.40	32.62	32.62	0.18%	834,532
Aug 17, 2026	32.60	32.80	32.36	32.56	32.56	1.50%	823,600
Aug 14, 2026	31.62	32.08	31.42	32.08	32.08	2.10%	703,900
Aug 13, 2026	32.02	32.02	31.10	31.42	31.42	-1.69%	1,269,900
Aug 12, 2026	32.62	32.80	31.58	31.96	31.96	-1.42%	1,483,600
Aug 11, 2026	32.88	33.10	31.94	32.42	32.42	1.44%	1,035,981
Aug 10, 2026	31.04	32.16	31.04	31.96	31.96	3.03%	1,038,600
Aug 7, 2026	31.38	31.38	30.70	31.02	31.02	0.58%	575,738
Aug 6, 2026	30.10	31.52	30.06	30.84	30.84	2.66%	1,724,400
Aug 5, 2026	29.98	30.28	29.60	30.04	30.04	0.20%	875,100
Aug 4, 2026	30.08	30.22	29.80	29.98	29.98	-0.33%	1,010,600
Aug 3, 2026	30.42	30.42	29.76	30.08	30.08	-1.12%	1,541,500
Jul 31, 2026	31.16	31.16	30.22	30.42	30.42	-1.62%	1,334,009
Jul 30, 2026	31.06	31.56	30.66	30.92	30.92	-1.47%	1,140,357
Jul 29, 2026	31.02	31.40	30.58	31.38	31.38	1.62%	676,900
Jul 28, 2026	31.24	31.24	30.60	30.88	30.88	-1.91%	1,043,748
Jul 27, 2026	31.90	31.90	30.66	31.48	31.48	-3.32%	2,403,600
Jul 24, 2026	33.68	33.86	32.56	32.56	32.56	-3.90%	982,200
Jul 23, 2026	34.16	34.52	33.38	33.88	33.88	0.65%	1,506,063
Jul 22, 2026	32.20	33.78	32.20	33.66	33.66	6.12%	1,898,100
Jul 21, 2026	31.00	32.28	31.00	31.72	31.72	2.79%	1,833,030
Jul 20, 2026	29.64	31.34	29.64	30.86	30.86	5.61%	1,122,900
Jul 17, 2026	29.66	29.88	28.90	29.22	29.22	-1.22%	1,559,993
Jul 16, 2026	30.26	30.26	29.24	29.58	29.58	-1.53%	565,700
Jul 15, 2026	29.50	30.26	29.50	30.04	30.04	-0.53%	882,900
Jul 14, 2026	29.80	30.42	29.60	30.20	30.20	3.57%	1,211,530
Jul 13, 2026	29.54	29.54	28.52	29.16	29.16	-0.34%	1,241,600
Jul 10, 2026	29.76	30.06	29.02	29.26	29.26	-1.61%	2,514,119
Jul 9, 2026	29.80	30.36	29.48	29.74	29.74	1.43%	1,267,100
Jul 8, 2026	28.90	29.60	28.88	29.32	29.32	3.46%	630,040
Jul 7, 2026	29.86	29.86	28.10	28.34	28.34	-4.71%	2,021,900
Jul 6, 2026	30.12	30.16	29.12	29.74	29.74	-0.87%	970,600
Jul 3, 2026	30.00	30.50	29.46	30.00	30.00	1.83%	1,482,500
Jul 2, 2026	29.60	29.86	29.30	29.46	29.46	-0.14%	1,101,800
Jun 30, 2026	29.52	29.56	28.74	29.50	29.50	-0.07%	2,347,400
Jun 29, 2026	29.46	29.72	28.70	29.52	29.52	-0.87%	1,394,200
Jun 26, 2026	29.80	29.92	29.30	29.78	29.78	1.43%	1,383,600
Jun 25, 2026	30.44	30.44	28.86	29.36	29.36	-3.55%	4,061,500
Jun 24, 2026	31.62	31.74	30.28	30.44	30.44	-3.37%	3,431,900
Jun 23, 2026	32.32	32.54	31.18	31.50	31.50	-2.17%	738,600
Jun 22, 2026	32.24	32.76	31.58	32.20	32.20	1.45%	1,434,500
Jun 18, 2026	32.12	32.66	31.32	31.74	31.74	-0.81%	2,895,400
Jun 17, 2026	32.90	32.90	31.70	32.00	32.00	-4.19%	4,723,600
Jun 16, 2026	33.80	34.10	33.04	33.40	33.40	2.02%	3,342,600
Jun 15, 2026	35.20	35.58	32.68	32.74	32.74	-8.60%	7,948,139
Jun 12, 2026	35.80	36.40	35.00	35.82	35.82	-0.78%	2,868,900