HKG:3692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	34.02	35.82	33.92	35.64	35.64	4.21%	10,773,859
Oct 30, 2025	34.56	34.66	33.70	34.20	34.20	-1.04%	9,919,483
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	-	5,909,732
Oct 26, 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%	2,977,615
Oct 23, 2025	35.06	35.08	33.36	34.36	34.36	-1.77%	13,306,839
Oct 22, 2025	35.70	36.14	34.50	34.98	34.98	-2.56%	8,837,740
Oct 21, 2025	36.56	37.14	35.80	35.90	35.90	-1.43%	7,586,715
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%	10,538,133
Oct 16, 2025	34.48	36.02	34.48	35.74	35.74	1.77%	5,931,847
Oct 15, 2025	35.52	35.66	34.40	35.12	35.12	1.33%	5,105,227
Oct 14, 2025	37.30	37.30	34.36	34.66	34.66	-5.25%	10,473,855
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%	11,248,139
Oct 9, 2025	38.50	39.00	36.86	37.02	37.02	-6.52%	10,253,382
Oct 8, 2025	38.94	39.68	38.20	39.60	39.60	2.22%	4,525,076
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%	3,558,554
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%	7,622,215
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%	11,974,216
Sep 18, 2025	36.50	36.50	35.06	35.94	35.70	-0.72%	9,847,672
Sep 17, 2025	35.84	36.42	35.46	36.20	35.96	1.40%	9,736,932
Sep 16, 2025	36.44	36.78	35.32	35.70	35.46	-1.54%	12,961,813
Sep 15, 2025	35.50	36.54	35.50	36.26	36.02	1.85%	12,483,522
Sep 12, 2025	35.82	36.04	35.20	35.60	35.36	1.14%	21,384,254
Sep 11, 2025	32.80	36.48	31.74	35.20	34.97	-8.76%	49,081,899
Sep 10, 2025	38.50	39.08	38.26	38.58	38.32	-0.31%	11,929,697
Sep 9, 2025	37.92	38.76	37.38	38.70	38.44	1.26%	8,835,970
Sep 8, 2025	37.44	38.40	37.26	38.22	37.97	2.96%	13,136,482
Sep 5, 2025	35.94	37.24	35.80	37.12	36.87	4.56%	14,373,432
Sep 4, 2025	37.54	37.86	34.90	35.50	35.27	-4.52%	13,447,674
Sep 3, 2025	36.78	37.26	36.24	37.18	36.93	2.26%	20,654,687
Sep 2, 2025	36.52	36.96	35.82	36.36	36.12	-0.38%	9,025,365
Sep 1, 2025	36.70	36.80	35.86	36.50	36.26	1.33%	12,901,100
Aug 29, 2025	35.72	36.32	34.98	36.02	35.78	0.84%	12,516,139
Aug 28, 2025	36.10	36.10	34.86	35.72	35.49	0.56%	12,318,618
Aug 27, 2025	37.66	37.66	35.20	35.52	35.29	-5.68%	15,995,898
Aug 26, 2025	37.60	38.38	37.24	37.66	37.41	0.53%	18,068,454
Aug 25, 2025	36.64	37.50	36.26	37.46	37.21	2.24%	20,459,469
Aug 22, 2025	36.68	37.00	36.04	36.64	36.40	-	13,936,238
Aug 21, 2025	36.02	36.78	36.02	36.64	36.40	1.89%	15,885,277