HKG:3668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	40.00	40.38	39.50	39.62	39.62	-0.95%	1,047,400
Apr 24, 2026	40.64	40.98	39.84	40.00	40.00	-0.94%	2,160,900
Apr 23, 2026	39.04	40.76	39.04	40.38	40.38	5.10%	2,334,900
Apr 22, 2026	38.54	39.04	38.22	38.42	38.42	-0.31%	2,435,000
Apr 21, 2026	36.70	38.86	36.40	38.54	38.54	3.71%	3,713,295
Apr 20, 2026	37.54	37.56	36.70	37.16	37.16	-1.80%	2,791,700
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	7.89%	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