HKG:3668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	38.82	38.88	37.80	37.84	37.84	-2.17%	1,513,790
Apr 16, 2026	39.28	39.28	38.44	38.68	38.68	-1.53%	1,772,300
Apr 15, 2026	40.24	40.48	38.62	39.28	39.28	0.20%	4,133,600
Apr 14, 2026	39.98	40.10	39.20	39.20	39.20	-2.24%	1,354,600
Apr 13, 2026	40.42	41.24	39.56	40.10	40.10	0.75%	2,810,832
Apr 10, 2026	40.06	40.36	39.18	39.80	39.80	-1.83%	3,154,890
Apr 9, 2026	42.00	42.18	40.06	40.54	40.54	-2.17%	3,868,736
Apr 8, 2026	43.48	43.48	40.90	41.44	41.44	-8.40%	6,980,287
Apr 2, 2026	42.50	45.60	42.50	45.24	45.24	4.97%	3,801,300
Apr 1, 2026	44.00	44.80	42.50	43.10	43.10	-3.23%	4,911,430
Mar 31, 2026	47.40	47.44	44.40	44.54	44.54	-6.03%	3,468,750
Mar 30, 2026	47.98	49.08	46.58	47.40	47.40	2.60%	5,921,364
Mar 27, 2026	45.00	46.50	44.24	46.20	46.20	3.45%	3,237,000
Mar 26, 2026	44.70	45.24	43.36	44.66	44.66	0.13%	2,486,750
Mar 25, 2026	42.70	45.22	41.32	44.60	44.60	0.22%	6,694,070
Mar 24, 2026	44.58	46.30	44.20	44.50	44.50	-3.22%	3,752,600
Mar 23, 2026	46.98	48.00	45.56	45.98	45.98	-2.17%	5,223,600
Mar 20, 2026	46.02	47.50	44.38	47.00	47.00	1.91%	5,451,110
Mar 19, 2026	44.90	46.48	44.90	46.12	46.12	6.22%	8,573,090
Mar 18, 2026	41.82	43.84	41.42	43.42	42.75	4.07%	6,460,097
Mar 17, 2026	43.42	43.42	41.50	41.72	41.07	-4.84%	8,296,013
Mar 16, 2026	44.94	45.82	43.32	43.84	43.16	-3.27%	6,525,530
Mar 13, 2026	45.02	48.18	44.04	45.32	44.62	2.72%	12,092,050
Mar 12, 2026	41.80	45.14	41.80	44.12	43.44	5.15%	12,976,000
Mar 11, 2026	38.78	42.72	38.20	41.96	41.31	8.03%	8,449,680
Mar 10, 2026	37.76	39.14	37.00	38.84	38.24	-1.42%	4,058,503
Mar 9, 2026	37.80	41.32	37.22	39.40	38.79	8.54%	20,782,530
Mar 6, 2026	34.10	36.30	34.10	36.30	35.74	5.89%	10,675,270
Mar 5, 2026	34.74	35.26	34.10	34.28	33.75	-1.27%	3,882,300
Mar 4, 2026	34.80	35.06	33.02	34.72	34.18	-1.92%	6,895,900
Mar 3, 2026	35.42	36.40	34.68	35.40	34.85	3.21%	6,515,952
Mar 2, 2026	34.30	35.86	33.60	34.30	33.77	3.06%	7,641,568
Feb 27, 2026	31.90	33.44	31.64	33.28	32.76	4.46%	2,131,130
Feb 26, 2026	30.88	32.52	30.30	31.86	31.37	-5.63%	7,965,604
Feb 25, 2026	33.86	34.40	33.44	33.76	33.24	0.06%	1,125,423
Feb 24, 2026	33.10	34.00	32.80	33.74	33.22	1.63%	1,452,760
Feb 23, 2026	33.26	33.52	33.08	33.20	32.68	-0.18%	290,200
Feb 20, 2026	33.00	33.66	33.00	33.26	32.74	-1.01%	392,300
Feb 16, 2026	34.00	34.28	33.60	33.60	33.08	-0.65%	129,300
Feb 13, 2026	33.26	34.42	33.00	33.82	33.30	-0.94%	2,521,943
Feb 12, 2026	34.10	34.60	33.64	34.14	33.61	1.07%	1,277,800
Feb 11, 2026	33.02	34.18	32.56	33.78	33.26	2.36%	1,779,600
Feb 10, 2026	33.54	34.00	32.86	33.00	32.49	-1.96%	1,861,100
Feb 9, 2026	33.20	33.66	33.08	33.66	33.14	2.68%	669,400
Feb 6, 2026	32.68	32.78	31.78	32.78	32.27	-0.24%	1,078,351
Feb 5, 2026	34.24	34.32	32.10	32.86	32.35	-6.06%	5,156,300
Feb 4, 2026	32.40	35.18	32.40	34.98	34.44	11.05%	7,229,880
Feb 3, 2026	31.30	31.80	31.22	31.50	31.01	1.74%	885,200
Feb 2, 2026	31.28	31.74	30.50	30.96	30.48	-1.09%	1,150,320
Jan 30, 2026	31.98	32.04	31.08	31.30	30.81	-1.57%	950,200