HKG:3692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	35.60	36.78	35.60	36.40	36.40	0.39%	6,486,977
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
Jul 10, 2025	32.00	33.15	31.70	31.90	31.90	-0.16%	11,104,430
Jul 9, 2025	30.20	32.05	30.10	31.95	31.95	4.24%	9,663,978
Jul 8, 2025	30.85	31.45	30.50	30.65	30.65	-1.13%	5,344,496
Jul 7, 2025	31.75	31.75	30.45	31.00	31.00	-0.48%	5,634,711
Jul 4, 2025	29.95	31.55	29.95	31.15	31.15	2.47%	8,048,434
Jul 3, 2025	30.60	31.20	29.80	30.40	30.40	0.50%	12,535,534
Jul 2, 2025	30.00	30.85	29.75	30.25	30.11	1.68%	12,120,924
Jun 30, 2025	29.10	29.80	28.55	29.75	29.62	2.23%	8,560,484
Jun 27, 2025	29.10	29.60	28.90	29.10	28.97	-	8,908,829
Jun 26, 2025	28.95	29.30	28.20	29.10	28.97	-0.68%	9,128,900
Jun 25, 2025	29.50	29.70	28.80	29.30	29.17	-	11,357,010
Jun 24, 2025	29.00	29.55	28.20	29.30	29.17	2.45%	10,665,728
Jun 23, 2025	27.90	28.70	27.70	28.60	28.47	2.14%	8,190,090
Jun 20, 2025	26.85	28.20	26.85	28.00	27.87	0.90%	12,872,707
Jun 19, 2025	28.20	28.50	26.80	27.75	27.63	-1.42%	18,519,015
Jun 18, 2025	28.05	28.75	27.95	28.15	28.02	-0.53%	7,875,888
Jun 17, 2025	29.75	29.75	27.75	28.30	28.17	-3.41%	13,084,488
Jun 16, 2025	29.40	30.05	28.65	29.30	29.17	-0.34%	16,406,103
Jun 13, 2025	29.70	30.85	28.75	29.40	29.27	-1.67%	16,290,103
Jun 12, 2025	28.90	30.25	28.75	29.90	29.77	3.82%	13,792,992
Jun 11, 2025	28.85	29.40	28.35	28.80	28.67	-0.17%	13,437,863
Jun 10, 2025	28.00	29.50	27.80	28.85	28.72	3.59%	24,217,062
Jun 9, 2025	27.20	27.95	26.40	27.85	27.73	2.39%	10,463,336
Jun 6, 2025	26.50	27.40	26.40	27.20	27.08	2.84%	8,176,370
Jun 5, 2025	27.55	27.75	26.25	26.45	26.33	-3.11%	8,829,240
Jun 4, 2025	26.50	27.50	26.30	27.30	27.18	3.02%	11,694,793
Jun 3, 2025	27.00	27.00	25.60	26.50	26.38	1.92%	11,779,355
Jun 2, 2025	24.70	26.05	24.70	26.00	25.88	0.58%	9,040,618
May 30, 2025	26.05	26.30	25.10	25.85	25.73	-0.77%	21,738,485
May 29, 2025	25.65	26.35	25.20	26.05	25.93	1.56%	12,299,735
May 28, 2025	26.55	26.70	25.55	25.65	25.54	-3.39%	9,323,650