HKG:3692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	35.72	36.32	34.98	36.02	36.02	0.84%	12,554,139
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
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