HKG:3692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	40.48	41.12	40.36	40.68	40.68	0.49%	7,248,737
Dec 1, 2025	40.20	41.12	40.02	40.48	40.48	0.65%	6,491,510
Nov 28, 2025	41.04	41.20	39.74	40.22	40.22	-2.00%	4,344,047
Nov 27, 2025	41.34	41.34	40.26	41.04	41.04	1.33%	5,682,872
Nov 26, 2025	40.40	40.76	39.22	40.50	40.50	1.71%	6,650,202
Nov 25, 2025	40.30	41.00	39.48	39.82	39.82	-0.95%	12,750,960
Nov 24, 2025	38.98	40.66	37.50	40.20	40.20	5.29%	35,695,200
Nov 21, 2025	38.98	38.98	37.68	38.18	38.18	-2.05%	7,280,303
Nov 20, 2025	39.02	39.70	38.56	38.98	38.98	0.36%	5,081,695
Nov 19, 2025	38.02	39.44	38.52	38.84	38.84	-0.46%	6,147,224
Nov 18, 2025	37.80	39.74	37.80	39.02	39.02	-0.91%	6,834,785
Nov 17, 2025	38.62	40.04	38.62	39.38	39.38	0.10%	7,068,985
Nov 14, 2025	38.36	40.00	37.96	39.34	39.34	2.18%	7,088,575
Nov 13, 2025	37.36	38.56	36.80	38.50	38.50	4.85%	10,123,080
Nov 12, 2025	36.62	37.36	36.28	36.72	36.72	0.60%	5,605,568
Nov 11, 2025	37.22	37.76	36.14	36.50	36.50	-2.67%	5,193,172
Nov 10, 2025	36.10	37.72	36.10	37.50	37.50	1.85%	5,725,439
Nov 7, 2025	36.96	37.20	35.88	36.82	36.82	-0.38%	6,894,056
Nov 6, 2025	36.38	37.00	36.00	36.96	36.96	2.55%	7,601,552
Nov 5, 2025	35.04	36.36	34.80	36.04	36.04	1.01%	9,325,412
Nov 4, 2025	35.56	36.06	35.02	35.68	35.68	-0.50%	8,078,187
Nov 3, 2025	35.34	36.84	35.26	35.86	35.86	0.62%	12,314,410
Oct 31, 2025	34.02	35.82	33.92	35.64	35.64	4.21%	10,759,850
Oct 30, 2025	34.56	34.66	33.70	34.20	34.20	-1.04%	9,917,483
Oct 28, 2025	34.92	35.12	34.34	34.56	34.56	-0.80%	5,491,114
Oct 27, 2025	34.72	35.32	34.60	34.84	34.84	0.17%	5,909,732
Oct 24, 2025	34.32	34.96	34.32	34.78	34.78	1.22%	2,973,615
Oct 23, 2025	35.06	35.08	33.36	34.36	34.36	-1.77%	13,302,830
Oct 22, 2025	35.70	36.14	34.50	34.98	34.98	-2.56%	8,825,740
Oct 21, 2025	36.56	37.14	35.80	35.90	35.90	-1.43%	7,584,715
Oct 20, 2025	35.50	36.98	35.50	36.42	36.42	-0.22%	4,883,230
Oct 17, 2025	37.14	37.58	36.04	36.50	36.50	2.13%	10,536,130
Oct 16, 2025	34.48	36.02	34.48	35.74	35.74	1.77%	5,877,847
Oct 15, 2025	35.52	35.66	34.40	35.12	35.12	1.33%	5,103,227
Oct 14, 2025	37.30	37.30	34.36	34.66	34.66	-5.25%	10,473,850
Oct 13, 2025	35.50	36.86	35.12	36.58	36.58	0.99%	8,999,602
Oct 10, 2025	37.78	37.78	35.78	36.22	36.22	-2.16%	11,248,130
Oct 9, 2025	38.50	39.00	36.86	37.02	37.02	-6.52%	10,245,380
Oct 8, 2025	38.94	39.68	38.20	39.60	39.60	2.22%	4,511,076
Oct 6, 2025	38.20	38.86	38.20	38.74	38.74	0.47%	2,267,570
Oct 3, 2025	38.50	38.58	37.60	38.56	38.56	1.58%	3,552,554
Oct 2, 2025	36.86	38.10	36.30	37.96	37.96	5.27%	6,448,605
Sep 30, 2025	35.44	36.44	35.08	36.06	36.06	1.75%	7,580,215
Sep 29, 2025	35.50	35.54	34.76	35.44	35.44	1.72%	4,816,362
Sep 26, 2025	35.02	35.54	34.60	34.84	34.84	-2.02%	6,480,647
Sep 25, 2025	35.02	35.88	34.60	35.56	35.56	1.77%	7,241,995
Sep 24, 2025	34.90	35.16	34.28	34.94	34.94	-0.17%	8,815,173
Sep 23, 2025	35.90	35.90	34.70	35.00	35.00	-1.02%	5,858,745
Sep 22, 2025	34.94	35.68	34.82	35.36	35.36	1.03%	8,560,796
Sep 19, 2025	35.98	36.00	34.64	35.00	34.77	-2.62%	11,974,210