HKG:3692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	34.54	36.54	34.42	36.18	-	4.75%	10,371,042
Aug 10, 2026	33.28	35.00	33.24	34.54	34.54	4.92%	22,529,040
Aug 7, 2026	31.32	33.04	31.30	32.92	32.92	3.91%	11,392,417
Aug 6, 2026	31.20	31.72	30.92	31.68	31.68	0.83%	6,540,873
Aug 5, 2026	31.30	31.72	31.10	31.42	31.42	0.06%	5,577,652
Aug 4, 2026	31.88	31.98	31.18	31.40	31.40	-0.32%	8,576,321
Aug 3, 2026	32.18	32.18	30.74	31.50	31.50	-2.11%	12,270,209
Jul 31, 2026	32.74	32.74	31.68	32.18	32.18	-0.49%	12,271,408
Jul 30, 2026	33.48	33.98	32.22	32.34	32.34	-3.52%	13,598,890
Jul 29, 2026	32.60	34.06	32.38	33.52	33.52	3.71%	13,347,700
Jul 28, 2026	32.30	32.80	32.02	32.32	32.32	0.06%	5,898,550
Jul 27, 2026	32.40	32.58	31.98	32.30	32.30	0.19%	5,773,547
Jul 24, 2026	32.88	32.88	31.82	32.24	32.24	-1.04%	3,678,839
Jul 23, 2026	33.40	33.40	32.38	32.58	32.58	-0.85%	8,192,953
Jul 22, 2026	32.18	33.32	31.98	32.86	32.86	0.92%	7,441,074
Jul 21, 2026	32.62	33.26	31.86	32.56	32.56	-1.51%	8,687,777
Jul 20, 2026	32.58	33.28	31.98	33.06	33.06	3.96%	8,486,291
Jul 17, 2026	33.16	33.52	31.36	31.80	31.80	-4.10%	16,020,319
Jul 16, 2026	33.00	34.06	32.86	33.16	33.16	1.10%	12,843,150
Jul 15, 2026	32.56	34.34	32.56	32.80	32.80	0.74%	23,826,688
Jul 14, 2026	32.46	32.98	31.86	32.56	32.56	0.12%	10,171,584
Jul 13, 2026	32.78	33.34	32.04	32.52	32.52	1.82%	14,648,597
Jul 10, 2026	31.18	32.94	30.86	31.94	31.94	2.50%	12,283,570
Jul 9, 2026	32.26	32.14	30.98	31.16	31.16	-2.99%	14,507,996
Jul 8, 2026	32.56	33.76	32.02	32.12	32.12	-1.35%	15,748,036
Jul 7, 2026	33.62	33.80	32.32	32.56	32.56	-4.18%	12,882,190
Jul 6, 2026	33.44	35.04	33.00	33.98	33.98	0.83%	23,215,706
Jul 3, 2026	31.64	33.96	31.64	33.70	33.70	7.60%	28,090,367
Jul 2, 2026	30.24	31.86	29.78	31.52	31.32	6.41%	19,234,240
Jun 30, 2026	29.78	30.34	29.16	29.62	29.43	-2.31%	14,828,879
Jun 29, 2026	28.66	30.90	28.60	30.32	30.13	5.79%	13,970,860
Jun 26, 2026	28.98	29.32	28.14	28.66	28.48	-0.35%	14,567,418
Jun 25, 2026	29.66	29.66	28.64	28.76	28.58	-1.57%	11,513,069
Jun 24, 2026	29.68	30.54	29.06	29.22	29.03	-1.28%	12,737,971
Jun 23, 2026	29.20	30.52	29.20	29.60	29.41	0.07%	9,506,166
Jun 22, 2026	29.96	30.08	29.10	29.58	29.39	-1.27%	12,030,509
Jun 18, 2026	29.56	30.06	29.02	29.96	29.77	0.88%	13,302,530
Jun 17, 2026	29.50	30.38	29.42	29.70	29.51	-0.27%	7,834,520
Jun 16, 2026	30.10	30.10	29.36	29.78	29.59	0.27%	6,901,899
Jun 15, 2026	29.98	30.28	29.66	29.70	29.51	-0.93%	8,226,184
Jun 12, 2026	29.46	30.14	28.96	29.98	29.79	2.60%	15,406,640
Jun 11, 2026	29.30	29.70	28.90	29.22	29.03	-0.27%	11,227,850
Jun 10, 2026	29.12	29.36	28.24	29.30	29.11	2.59%	7,832,773
Jun 9, 2026	28.78	29.28	28.06	28.56	28.38	-0.76%	8,055,663
Jun 8, 2026	29.10	29.86	28.44	28.78	28.60	-1.84%	12,902,041
Jun 5, 2026	30.42	30.46	29.12	29.32	29.13	-1.61%	20,866,090
Jun 4, 2026	30.40	30.66	29.58	29.80	29.61	-1.65%	10,176,380
Jun 3, 2026	31.02	31.04	29.84	30.30	30.11	-2.32%	12,225,230
Jun 2, 2026	31.24	31.60	30.74	31.02	30.82	-0.39%	8,735,551
Jun 1, 2026	31.40	32.32	30.64	31.14	30.94	-0.95%	15,318,300