HKG:3692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	36.50	36.50	35.52	35.68	35.68	-1.44%	2,700,000
Sep 17, 2025	35.84	36.42	35.46	36.20	36.20	1.40%	9,738,932
Sep 16, 2025	36.44	36.78	35.32	35.70	35.70	-1.54%	12,961,813
Sep 15, 2025	35.50	36.54	35.50	36.26	36.26	1.85%	12,483,522
Sep 12, 2025	35.82	36.04	35.20	35.60	35.60	1.14%	21,384,254
Sep 11, 2025	32.80	36.48	31.74	35.20	35.20	-8.76%	49,081,899
Sep 10, 2025	38.50	39.08	38.26	38.58	38.58	-0.31%	11,929,697
Sep 9, 2025	37.92	38.76	37.38	38.70	38.70	1.26%	8,835,970
Sep 8, 2025	37.44	38.40	37.26	38.22	38.22	2.96%	13,136,482
Sep 5, 2025	35.94	37.24	35.80	37.12	37.12	4.56%	14,373,432
Sep 4, 2025	37.54	37.86	34.90	35.50	35.50	-4.52%	13,447,674
Sep 3, 2025	36.78	37.26	36.24	37.18	37.18	2.26%	20,654,687
Sep 2, 2025	36.52	36.96	35.82	36.36	36.36	-0.38%	9,025,365
Sep 1, 2025	36.70	36.80	35.86	36.50	36.50	1.33%	12,901,100
Aug 29, 2025	35.72	36.32	34.98	36.02	36.02	0.84%	12,516,139
Aug 28, 2025	36.10	36.10	34.86	35.72	35.72	0.56%	12,318,618
Aug 27, 2025	37.66	37.66	35.20	35.52	35.52	-5.68%	15,995,898
Aug 26, 2025	37.60	38.38	37.24	37.66	37.66	0.53%	18,068,454
Aug 25, 2025	36.64	37.50	36.26	37.46	37.46	2.24%	20,459,469
Aug 22, 2025	36.68	37.00	36.04	36.64	36.64	-	13,936,238
Aug 21, 2025	36.02	36.78	36.02	36.64	36.64	1.89%	15,885,277
Aug 20, 2025	36.90	36.90	35.46	35.96	35.96	-7.37%	32,744,174
Aug 19, 2025	37.06	39.76	36.50	38.82	38.82	4.75%	22,641,212
Aug 18, 2025	38.34	38.34	37.00	37.06	37.06	-0.64%	8,155,276
Aug 15, 2025	38.54	38.54	36.80	37.30	37.30	-0.75%	12,772,994
Aug 14, 2025	38.24	38.50	37.36	37.58	37.58	-1.26%	29,187,316
Aug 13, 2025	36.00	38.16	35.96	38.06	38.06	5.43%	9,471,338
Aug 12, 2025	35.86	36.32	35.16	36.10	36.10	1.98%	10,430,879
Aug 11, 2025	34.80	35.66	33.96	35.40	35.40	0.06%	14,788,286
Aug 8, 2025	35.88	35.88	34.56	35.38	35.38	0.17%	8,986,770
Aug 7, 2025	36.54	36.62	34.90	35.32	35.32	-2.97%	9,969,027
Aug 6, 2025	35.60	36.78	35.60	36.40	36.40	0.39%	6,482,977
Aug 5, 2025	35.06	36.40	34.94	36.26	36.26	3.54%	8,321,979
Aug 4, 2025	35.50	35.50	34.12	35.02	35.02	0.34%	5,409,472
Aug 1, 2025	34.80	36.00	34.50	34.90	34.90	-1.27%	10,370,215
Jul 31, 2025	37.00	37.00	34.95	35.35	35.35	-2.88%	11,476,154
Jul 30, 2025	37.00	38.00	36.00	36.40	36.40	-2.28%	14,334,866
Jul 29, 2025	35.90	37.35	35.90	37.25	37.25	2.62%	9,640,068
Jul 28, 2025	34.70	36.35	34.05	36.30	36.30	5.83%	14,222,507
Jul 25, 2025	34.60	35.05	33.90	34.30	34.30	0.44%	7,852,015
Jul 24, 2025	34.05	34.45	33.45	34.15	34.15	-1.16%	13,152,700
Jul 23, 2025	36.95	36.95	33.90	34.55	34.55	-4.43%	20,403,283
Jul 22, 2025	35.10	37.55	35.10	36.15	36.15	0.70%	7,694,767
Jul 21, 2025	36.25	36.35	34.80	35.90	35.90	-0.42%	9,684,924
Jul 18, 2025	34.85	36.25	34.50	36.05	36.05	4.49%	13,632,593
Jul 17, 2025	33.10	34.70	33.10	34.50	34.50	4.39%	7,450,048
Jul 16, 2025	33.50	33.95	32.70	33.05	33.05	-1.05%	7,662,902
Jul 15, 2025	33.10	33.65	32.35	33.40	33.40	2.45%	8,776,137
Jul 14, 2025	31.45	32.70	31.25	32.60	32.60	3.49%	7,653,147
Jul 11, 2025	32.05	33.10	31.25	31.50	31.50	-1.25%	7,780,742