HKG:3692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	44.22	44.22	42.26	42.86	-	-0.19%	4,355,868
Jan 14, 2026	43.46	43.60	42.44	42.94	42.94	2.14%	10,159,880
Jan 13, 2026	40.60	42.70	40.60	42.04	42.04	3.44%	5,989,850
Jan 12, 2026	41.60	41.66	40.00	40.64	40.64	-2.31%	7,317,694
Jan 9, 2026	41.60	41.76	39.98	41.60	41.60	2.11%	6,394,341
Jan 8, 2026	40.04	40.88	39.94	40.74	40.74	1.75%	8,485,144
Jan 7, 2026	39.00	40.62	38.00	40.04	40.04	3.78%	43,721,930
Jan 6, 2026	38.88	38.94	37.62	38.58	38.58	1.31%	8,568,880
Jan 5, 2026	36.02	38.54	35.70	38.08	38.08	4.50%	8,569,131
Jan 2, 2026	36.20	36.62	36.08	36.44	36.44	1.00%	1,824,779
Dec 31, 2025	36.02	36.82	35.92	36.08	36.08	-1.69%	1,795,206
Dec 30, 2025	36.70	36.92	35.54	36.70	36.70	-0.22%	5,895,553
Dec 29, 2025	37.68	37.90	36.70	36.78	36.78	-1.71%	5,175,185
Dec 24, 2025	37.70	37.86	37.12	37.42	37.42	-0.69%	1,908,323
Dec 23, 2025	38.38	38.72	37.52	37.68	37.68	-1.87%	4,951,381
Dec 22, 2025	38.54	38.98	37.40	38.40	38.40	-0.26%	4,958,827
Dec 19, 2025	39.18	39.58	38.40	38.50	38.50	-1.18%	7,555,682
Dec 18, 2025	38.94	39.58	38.16	38.96	38.96	0.05%	4,756,780
Dec 17, 2025	39.88	40.42	38.72	38.94	38.94	-0.51%	6,210,772
Dec 16, 2025	39.74	39.74	38.60	39.14	39.14	-1.51%	7,691,979
Dec 15, 2025	42.80	42.80	39.14	39.74	39.74	-7.58%	18,630,550
Dec 12, 2025	43.08	44.22	42.60	43.00	43.00	-0.83%	13,445,960
Dec 11, 2025	42.02	43.68	42.02	43.36	43.36	1.98%	8,939,493
Dec 10, 2025	42.00	42.78	41.28	42.52	42.52	1.29%	8,262,411
Dec 9, 2025	42.00	42.30	41.62	41.98	41.98	-0.19%	9,532,269
Dec 8, 2025	41.80	42.38	41.14	42.06	42.06	0.29%	8,979,431
Dec 5, 2025	41.00	42.02	39.94	41.94	41.94	3.66%	15,233,850
Dec 4, 2025	40.18	40.56	39.96	40.46	40.46	0.70%	6,054,916
Dec 3, 2025	40.70	40.74	40.06	40.18	40.18	-1.23%	5,796,452
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