HKG:3668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	35.48	36.14	34.80	36.10	36.10	4.94%	1,885,200
Jun 10, 2026	37.50	37.50	34.18	34.40	34.40	-8.27%	5,509,400
Jun 9, 2026	38.30	38.50	37.22	37.50	37.50	-2.09%	1,181,384
Jun 8, 2026	39.00	39.10	37.62	38.30	38.30	-0.47%	1,650,300
Jun 5, 2026	38.76	39.48	38.20	38.48	38.48	-2.34%	1,320,530
Jun 4, 2026	38.50	40.26	38.38	39.40	39.40	1.13%	6,025,700
Jun 3, 2026	38.80	39.38	38.38	38.96	38.96	2.04%	2,024,700
Jun 2, 2026	39.08	40.52	37.70	38.18	38.18	-1.29%	3,517,700
Jun 1, 2026	37.52	39.84	37.38	38.68	38.68	3.70%	2,002,800
May 29, 2026	38.28	38.48	36.98	37.30	37.30	-1.37%	1,744,800
May 28, 2026	38.90	38.98	37.72	37.82	37.82	-2.98%	991,414
May 27, 2026	38.96	39.20	38.12	38.98	38.98	2.63%	1,417,900
May 26, 2026	38.76	39.24	37.14	37.98	37.98	5.68%	2,742,909
May 22, 2026	37.00	37.00	35.66	35.94	35.94	-2.86%	2,139,800
May 21, 2026	38.00	38.00	36.38	37.00	37.00	-2.94%	2,213,000
May 20, 2026	38.80	39.26	38.12	38.12	38.12	-0.42%	1,720,700
May 19, 2026	37.30	38.86	37.30	38.28	38.28	2.63%	2,421,900
May 18, 2026	37.22	37.96	36.94	37.30	37.30	-1.06%	3,585,700
May 15, 2026	36.70	38.30	36.50	37.70	37.70	3.01%	3,777,200
May 14, 2026	37.00	37.02	35.56	36.60	36.60	-0.27%	2,482,700
May 13, 2026	36.80	37.36	36.60	36.70	36.70	0.55%	2,129,800
May 12, 2026	37.34	37.60	36.30	36.50	36.50	-1.51%	2,579,300
May 11, 2026	37.40	37.82	36.98	37.06	37.06	-0.70%	2,650,760
May 8, 2026	38.36	38.92	37.20	37.32	37.32	-2.61%	1,147,031
May 7, 2026	39.80	39.98	37.40	38.32	38.32	-6.17%	4,025,910
May 6, 2026	40.80	41.74	39.42	40.84	40.84	0.10%	3,109,740
May 5, 2026	41.50	41.52	40.80	40.80	40.80	-2.02%	112,747
May 4, 2026	43.04	43.30	41.58	41.64	41.64	0.63%	915,900
Apr 30, 2026	43.66	43.66	41.38	41.38	41.38	-5.14%	2,014,892
Apr 29, 2026	41.76	44.50	41.30	43.62	43.62	5.67%	5,872,750
Apr 28, 2026	39.62	41.58	38.84	41.28	41.28	4.19%	3,249,300