HKG:3692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.44	35.40	34.08	34.80	34.80	-1.08%	9,744,869
Nov 5, 2026	34.22	35.66	34.12	35.18	35.18	3.11%	14,587,364
Nov 4, 2026	32.50	34.18	32.16	34.12	34.12	6.83%	16,218,472
Nov 3, 2026	32.18	32.32	31.28	31.94	31.94	-0.13%	13,885,855
Nov 2, 2026	32.38	32.70	31.60	31.98	31.98	-1.17%	10,886,980
Oct 30, 2026	33.08	33.26	32.14	32.36	32.36	-2.18%	7,813,600
Oct 29, 2026	32.80	33.52	32.36	33.08	33.08	2.92%	14,009,700
Oct 28, 2026	32.52	32.90	32.04	32.14	32.14	0.94%	12,302,843
Oct 27, 2026	33.14	33.14	31.58	31.84	31.84	-3.22%	11,441,934
Oct 26, 2026	33.30	33.88	32.84	32.90	32.90	-0.30%	7,499,823
Oct 23, 2026	32.00	33.60	31.78	33.00	33.00	3.58%	21,149,822
Oct 22, 2026	34.38	34.96	31.68	31.86	31.86	-7.33%	14,485,698
Oct 21, 2026	34.46	35.38	33.82	34.38	34.38	-	6,912,885
Oct 20, 2026	32.60	34.78	32.46	34.38	34.38	8.32%	35,431,819
Oct 16, 2026	31.72	32.44	31.52	31.74	31.74	1.15%	10,504,420
Oct 15, 2026	30.58	31.70	30.58	31.38	31.38	2.62%	10,473,925
Oct 14, 2026	31.54	31.62	30.50	30.58	30.58	-3.04%	8,624,437
Oct 13, 2026	31.98	31.98	30.94	31.54	31.54	-0.06%	5,947,141
Oct 12, 2026	31.54	32.58	31.54	31.56	31.56	0.06%	5,077,865
Oct 9, 2026	32.38	32.86	31.18	31.54	31.54	-1.99%	9,955,354
Oct 8, 2026	34.04	34.56	32.12	32.18	32.18	-5.13%	12,226,092
Oct 7, 2026	34.60	34.90	33.54	33.92	33.92	-1.97%	4,288,135
Oct 6, 2026	34.52	34.96	34.32	34.60	34.60	1.70%	4,350,691
Oct 5, 2026	34.14	34.60	33.84	34.02	34.02	-0.35%	3,333,046
Oct 2, 2026	34.48	34.66	33.64	34.14	34.14	-3.29%	15,588,681
Sep 30, 2026	33.20	35.42	33.20	35.30	35.30	5.31%	13,132,253
Sep 29, 2026	33.40	33.98	33.16	33.52	33.52	0.36%	12,123,563
Sep 28, 2026	33.52	34.12	33.32	33.40	33.40	-0.36%	6,307,558
Sep 25, 2026	33.86	34.08	33.32	33.52	33.52	-1.00%	2,933,886
Sep 24, 2026	34.94	35.48	33.60	33.86	33.86	-3.09%	4,863,293
Sep 23, 2026	35.34	36.00	34.80	34.94	34.94	-1.13%	5,814,495
Sep 22, 2026	35.32	35.76	34.60	35.34	35.34	0.18%	8,082,461
Sep 21, 2026	34.02	35.78	34.02	35.56	35.28	3.67%	11,894,635
Sep 18, 2026	34.02	35.60	34.02	34.30	34.03	-0.12%	10,116,732
Sep 17, 2026	34.00	34.68	33.42	34.34	34.06	1.00%	5,893,180
Sep 16, 2026	34.38	34.64	33.96	34.00	33.73	0.24%	7,474,832
Sep 15, 2026	34.40	34.88	33.80	33.92	33.65	-1.40%	8,715,607
Sep 14, 2026	32.90	34.46	32.48	34.40	34.12	5.13%	12,825,761
Sep 11, 2026	33.32	33.52	32.28	32.72	32.46	-1.86%	13,156,249
Sep 10, 2026	34.80	34.80	33.26	33.34	33.07	-4.20%	11,938,169
Sep 9, 2026	36.60	36.78	33.84	34.80	34.52	-3.55%	16,326,447
Sep 8, 2026	36.28	36.88	35.82	36.08	35.79	-0.55%	4,680,096
Sep 7, 2026	36.90	36.90	36.20	36.28	35.99	0.11%	6,533,728
Sep 4, 2026	36.30	37.16	36.16	36.24	35.95	0.78%	12,737,032
Sep 3, 2026	35.24	36.12	35.20	35.96	35.67	2.39%	10,493,514
Sep 2, 2026	34.36	35.30	34.36	35.12	34.84	2.21%	10,037,070
Sep 1, 2026	35.68	35.68	34.14	34.36	34.08	-2.77%	10,821,264
Aug 31, 2026	36.06	36.62	35.00	35.34	35.06	-3.76%	18,342,694
Aug 28, 2026	36.44	36.96	36.04	36.72	36.43	-0.27%	14,063,860
Aug 27, 2026	33.42	36.94	33.42	36.82	36.52	16.01%	33,626,966