HKG:3668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	33.88	33.88	33.16	33.36	33.36	-2.51%	212,300
Oct 27, 2026	32.86	34.48	32.86	34.22	34.22	2.09%	755,000
Oct 26, 2026	33.00	34.08	33.00	33.52	33.52	2.01%	652,500
Oct 23, 2026	31.92	33.08	31.40	32.86	32.86	2.94%	674,400
Oct 22, 2026	32.34	32.36	31.72	31.92	31.92	-0.68%	1,656,500
Oct 21, 2026	32.68	33.02	31.86	32.14	32.14	-1.53%	510,162
Oct 20, 2026	33.48	33.94	32.04	32.64	32.64	2.45%	1,469,703
Oct 16, 2026	32.20	32.46	31.84	31.86	31.86	-0.50%	1,356,300
Oct 15, 2026	33.90	33.96	31.84	32.02	32.02	-5.77%	1,105,200
Oct 14, 2026	32.86	34.22	32.86	33.98	33.98	3.41%	1,577,000
Oct 13, 2026	32.80	32.90	31.94	32.86	32.86	2.94%	1,135,700
Oct 12, 2026	32.22	32.84	31.70	31.92	31.92	0.31%	675,900
Oct 9, 2026	31.82	32.28	31.56	31.82	31.82	-	523,500
Oct 8, 2026	31.36	32.10	31.36	31.82	31.82	0.25%	458,537
Oct 7, 2026	32.10	32.28	31.70	31.74	31.74	0.06%	267,900
Oct 6, 2026	31.50	31.90	31.50	31.72	31.72	1.15%	143,600
Oct 5, 2026	31.02	31.46	31.00	31.36	31.36	0.51%	84,200
Oct 2, 2026	31.60	31.60	30.80	31.20	31.20	-4.24%	275,900
Sep 30, 2026	31.50	32.84	31.50	32.58	32.58	3.04%	607,592
Sep 29, 2026	31.50	31.62	30.70	31.62	31.62	0.06%	388,000
Sep 28, 2026	31.30	31.66	31.06	31.60	31.60	1.41%	802,800
Sep 25, 2026	31.26	31.32	30.82	31.16	31.16	-1.77%	523,100
Sep 24, 2026	31.24	31.80	30.94	31.72	31.72	-	578,114
Sep 23, 2026	32.16	32.16	31.50	31.72	31.72	-1.31%	252,600
Sep 22, 2026	32.00	32.26	31.42	32.14	32.14	-0.37%	626,400
Sep 21, 2026	31.78	32.44	31.28	32.26	32.26	-0.55%	641,400
Sep 18, 2026	33.40	33.40	32.10	32.44	32.44	-3.16%	698,300
Sep 17, 2026	33.72	33.76	32.96	33.50	33.50	-2.05%	845,700
Sep 16, 2026	34.00	34.62	33.94	34.20	34.20	-0.41%	520,500
Sep 15, 2026	34.20	34.76	34.06	34.34	34.34	0.70%	1,352,100
Sep 14, 2026	35.38	35.48	34.10	34.10	34.10	-7.24%	1,355,800
Sep 11, 2026	35.44	36.76	34.62	36.76	36.76	3.72%	4,359,900
Sep 10, 2026	36.48	36.48	35.14	35.44	35.44	-2.85%	2,269,065
Sep 9, 2026	36.20	36.94	36.00	36.48	36.48	0.72%	2,403,200
Sep 8, 2026	35.94	36.40	35.80	36.22	36.22	0.78%	864,923
Sep 7, 2026	35.82	36.24	34.52	35.94	35.94	4.96%	3,774,600
Sep 4, 2026	34.30	34.98	34.02	34.24	34.24	1.48%	2,139,600
Sep 3, 2026	34.26	35.04	33.66	33.74	33.74	-1.11%	1,229,700
Sep 2, 2026	34.46	34.68	33.50	34.12	34.12	-0.67%	2,741,000
Sep 1, 2026	34.80	35.28	34.52	34.74	34.35	0.35%	1,199,600
Aug 31, 2026	34.68	35.00	34.26	34.62	34.23	1.17%	918,400
Aug 28, 2026	33.82	34.30	33.78	34.22	33.84	1.48%	850,700
Aug 27, 2026	32.56	33.74	32.56	33.72	33.34	2.55%	664,900
Aug 26, 2026	32.86	33.42	32.70	32.88	32.51	-0.66%	655,000
Aug 25, 2026	33.72	33.72	32.88	33.10	32.73	-1.19%	465,900
Aug 24, 2026	33.00	33.82	32.96	33.50	33.12	4.23%	811,700
Aug 21, 2026	32.54	33.20	31.96	32.14	31.78	-0.68%	569,800
Aug 20, 2026	32.26	33.38	31.84	32.36	32.00	-0.06%	1,933,579
Aug 19, 2026	32.62	32.74	32.18	32.38	32.02	-0.74%	974,500
Aug 18, 2026	32.88	33.18	32.40	32.62	32.25	0.18%	834,532