HKG:3668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	34.00	34.58	34.00	34.46	-	0.35%	7,800
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
Aug 17, 2026	32.60	32.80	32.36	32.56	32.19	1.50%	823,600
Aug 14, 2026	31.62	32.08	31.42	32.08	31.72	2.10%	703,900
Aug 13, 2026	32.02	32.02	31.10	31.42	31.07	-1.69%	1,269,900
Aug 12, 2026	32.62	32.80	31.58	31.96	31.60	-1.42%	1,483,600
Aug 11, 2026	32.88	33.10	31.94	32.42	32.06	1.44%	1,035,981
Aug 10, 2026	31.04	32.16	31.04	31.96	31.60	3.03%	1,038,600
Aug 7, 2026	31.38	31.38	30.70	31.02	30.67	0.58%	575,738
Aug 6, 2026	30.10	31.52	30.06	30.84	30.49	2.66%	1,724,400
Aug 5, 2026	29.98	30.28	29.60	30.04	29.70	0.20%	875,100
Aug 4, 2026	30.08	30.22	29.80	29.98	29.64	-0.33%	1,010,600
Aug 3, 2026	30.42	30.42	29.76	30.08	29.74	-1.12%	1,541,500
Jul 31, 2026	31.16	31.16	30.22	30.42	30.08	-1.62%	1,334,009
Jul 30, 2026	31.06	31.56	30.66	30.92	30.57	-1.47%	1,140,357
Jul 29, 2026	31.02	31.40	30.58	31.38	31.03	1.62%	676,900
Jul 28, 2026	31.24	31.24	30.60	30.88	30.53	-1.91%	1,043,748
Jul 27, 2026	31.90	31.90	30.66	31.48	31.13	-3.32%	2,403,600
Jul 24, 2026	33.68	33.86	32.56	32.56	32.19	-3.90%	982,200
Jul 23, 2026	34.16	34.52	33.38	33.88	33.50	0.65%	1,506,063
Jul 22, 2026	32.20	33.78	32.20	33.66	33.28	6.12%	1,898,100
Jul 21, 2026	31.00	32.28	31.00	31.72	31.36	2.79%	1,833,030
Jul 20, 2026	29.64	31.34	29.64	30.86	30.51	5.61%	1,122,900
Jul 17, 2026	29.66	29.88	28.90	29.22	28.89	-1.22%	1,559,993
Jul 16, 2026	30.26	30.26	29.24	29.58	29.25	-1.53%	565,700
Jul 15, 2026	29.50	30.26	29.50	30.04	29.70	-0.53%	882,900
Jul 14, 2026	29.80	30.42	29.60	30.20	29.86	3.57%	1,211,530
Jul 13, 2026	29.54	29.54	28.52	29.16	28.83	-0.34%	1,241,600
Jul 10, 2026	29.76	30.06	29.02	29.26	28.93	-1.61%	2,514,119
Jul 9, 2026	29.80	30.36	29.48	29.74	29.41	1.43%	1,267,100