HKG:3692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.50	33.70	32.22	33.60	33.60	3.38%	9,330,418
Mar 5, 2026	33.00	33.46	32.16	32.50	32.50	1.56%	9,532,498
Mar 4, 2026	33.80	33.80	31.58	32.00	32.00	-3.85%	14,313,280
Mar 3, 2026	34.36	34.44	32.86	33.28	33.28	-3.14%	8,069,136
Mar 2, 2026	33.60	34.76	33.60	34.36	34.36	-1.72%	7,227,071
Feb 27, 2026	34.20	35.04	33.86	34.96	34.96	2.22%	11,917,480
Feb 26, 2026	34.78	35.14	34.18	34.20	34.20	-1.16%	8,461,149
Feb 25, 2026	35.14	35.30	34.52	34.60	34.60	-0.06%	5,384,897
Feb 24, 2026	36.90	36.90	34.38	34.62	34.62	-6.43%	10,065,753
Feb 23, 2026	37.34	37.66	36.90	37.00	37.00	0.71%	5,345,469
Feb 20, 2026	36.90	37.20	36.62	36.74	36.74	-0.43%	7,445,036
Feb 16, 2026	36.30	38.00	36.16	36.90	36.90	1.65%	2,382,200
Feb 13, 2026	36.56	36.92	36.30	36.30	36.30	-2.52%	6,409,922
Feb 12, 2026	37.50	37.88	36.36	37.24	37.24	-1.90%	7,415,061
Feb 11, 2026	38.12	38.22	37.48	37.96	37.96	1.12%	5,626,892
Feb 10, 2026	37.42	38.38	37.42	37.54	37.54	1.13%	9,754,933
Feb 9, 2026	36.90	37.40	36.58	37.12	37.12	1.75%	10,162,390
Feb 6, 2026	36.62	36.62	35.60	36.48	36.48	-0.38%	7,866,598
Feb 5, 2026	36.60	36.92	35.28	36.62	36.62	-0.70%	12,017,620
Feb 4, 2026	37.66	37.76	36.48	36.88	36.88	-1.55%	7,488,396
Feb 3, 2026	37.78	38.46	36.78	37.46	37.46	0.21%	7,014,154
Feb 2, 2026	38.64	38.90	37.20	37.38	37.38	-3.16%	8,123,019
Jan 30, 2026	38.22	38.92	38.22	38.60	38.60	0.26%	6,443,456
Jan 29, 2026	39.06	39.20	38.10	38.50	38.50	-1.43%	6,258,270
Jan 28, 2026	38.56	39.06	38.34	39.06	39.06	1.51%	10,464,200
Jan 27, 2026	39.82	39.82	38.06	38.48	38.48	-4.37%	10,896,820
Jan 26, 2026	40.30	40.36	39.52	40.24	40.24	0.65%	3,417,774
Jan 23, 2026	40.76	40.96	39.94	39.98	39.98	-0.84%	4,052,694
Jan 22, 2026	40.48	41.20	40.04	40.32	40.32	-0.44%	5,809,630
Jan 21, 2026	40.28	40.76	39.26	40.50	40.50	0.55%	4,908,334
Jan 20, 2026	40.92	41.56	39.80	40.28	40.28	-2.42%	6,185,523
Jan 19, 2026	42.52	43.42	40.74	41.28	41.28	-4.00%	6,031,453
Jan 16, 2026	43.08	43.08	42.30	43.00	43.00	-0.28%	3,706,567
Jan 15, 2026	44.22	44.22	42.26	43.12	43.12	0.42%	6,370,691
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