HKG:3692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	31.80	32.30	31.50	31.74	31.49	0.51%	10,926,641
Aug 25, 2026	31.10	31.88	30.76	31.58	31.33	1.67%	11,196,929
Aug 24, 2026	33.30	33.44	30.88	31.06	30.81	-6.11%	16,765,203
Aug 21, 2026	34.22	34.22	32.26	33.08	32.81	-1.78%	12,672,438
Aug 20, 2026	33.86	34.60	33.10	33.68	33.41	2.12%	19,357,730
Aug 19, 2026	32.92	33.70	32.56	32.98	32.72	0.30%	8,493,043
Aug 18, 2026	32.82	33.74	32.60	32.88	32.62	-0.18%	7,129,144
Aug 17, 2026	33.30	33.48	32.84	32.94	32.68	-1.08%	5,712,701
Aug 14, 2026	33.86	34.48	32.88	33.30	33.03	-1.65%	6,952,997
Aug 13, 2026	33.20	35.26	33.20	33.86	33.59	1.07%	11,689,664
Aug 12, 2026	34.84	35.34	33.28	33.50	33.23	-3.79%	12,365,709
Aug 11, 2026	34.54	36.54	34.42	34.82	34.54	0.81%	16,713,053
Aug 10, 2026	33.28	35.00	33.24	34.54	34.26	4.92%	22,529,042
Aug 7, 2026	31.32	33.04	31.30	32.92	32.66	3.91%	11,392,417
Aug 6, 2026	31.20	31.72	30.92	31.68	31.43	0.83%	6,540,873
Aug 5, 2026	31.30	31.72	31.10	31.42	31.17	0.06%	5,577,652
Aug 4, 2026	31.88	31.98	31.18	31.40	31.15	-0.32%	8,576,321
Aug 3, 2026	32.18	32.18	30.74	31.50	31.25	-2.11%	12,270,209
Jul 31, 2026	32.74	32.74	31.68	32.18	31.92	-0.49%	12,271,408
Jul 30, 2026	33.48	33.98	32.22	32.34	32.08	-3.52%	13,598,892
Jul 29, 2026	32.60	34.06	32.38	33.52	33.25	3.71%	13,347,704
Jul 28, 2026	32.30	32.80	32.02	32.32	32.06	0.06%	5,898,550
Jul 27, 2026	32.40	32.58	31.98	32.30	32.04	0.19%	5,773,547
Jul 24, 2026	32.88	32.88	31.82	32.24	31.98	-1.04%	3,678,839
Jul 23, 2026	33.40	33.40	32.38	32.58	32.32	-0.85%	8,192,953
Jul 22, 2026	32.18	33.32	31.98	32.86	32.60	0.92%	7,441,074
Jul 21, 2026	32.62	33.26	31.86	32.56	32.30	-1.51%	8,687,777
Jul 20, 2026	32.58	33.28	31.98	33.06	32.80	3.96%	8,486,291
Jul 17, 2026	33.16	33.52	31.36	31.80	31.55	-4.10%	16,020,319
Jul 16, 2026	33.00	34.06	32.86	33.16	32.89	1.10%	12,843,150