HKG:3692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	34.98	35.16	33.86	34.16	34.16	-2.84%	7,184,243
May 15, 2026	35.70	35.74	34.78	35.16	35.16	-1.51%	9,562,840
May 14, 2026	36.16	36.74	35.38	35.70	35.70	-1.27%	8,612,431
May 13, 2026	36.44	37.26	35.68	36.16	36.16	-0.77%	6,645,877
May 12, 2026	36.90	36.90	35.92	36.44	36.44	-0.65%	8,051,543
May 11, 2026	36.24	37.00	35.88	36.68	36.68	1.21%	11,214,500
May 8, 2026	37.68	37.68	36.06	36.24	36.24	-3.82%	8,001,431
May 7, 2026	37.22	38.40	36.96	37.68	37.68	1.24%	9,246,700
May 6, 2026	36.84	37.30	36.32	37.22	37.22	1.03%	6,250,599
May 5, 2026	37.36	37.36	36.44	36.84	36.84	-1.44%	2,677,643
May 4, 2026	37.30	37.72	36.54	37.38	37.38	0.75%	6,820,613
Apr 30, 2026	36.80	37.44	36.62	37.10	37.10	0.65%	7,434,687
Apr 29, 2026	38.62	38.62	36.60	36.86	36.86	-1.18%	5,237,339
Apr 28, 2026	38.28	39.00	37.14	37.30	37.30	-3.37%	9,733,405
Apr 27, 2026	39.36	39.36	38.30	38.60	38.60	-1.93%	5,939,934
Apr 24, 2026	38.66	39.56	38.02	39.36	39.36	1.60%	8,122,433
Apr 23, 2026	39.46	40.04	38.54	38.74	38.74	-2.22%	12,608,350
Apr 22, 2026	39.04	39.74	38.72	39.62	39.62	1.49%	7,398,602
Apr 21, 2026	40.28	40.28	38.92	39.04	39.04	-2.16%	6,099,781
Apr 20, 2026	39.76	40.38	39.50	39.90	39.90	0.35%	7,687,175
Apr 17, 2026	39.88	40.42	39.46	39.76	39.76	-1.00%	9,495,634
Apr 16, 2026	39.58	40.20	39.42	40.16	40.16	1.93%	10,166,320
Apr 15, 2026	39.26	39.70	38.78	39.40	39.40	2.60%	14,268,980
Apr 14, 2026	38.60	39.12	38.00	38.40	38.40	-0.16%	10,814,140
Apr 13, 2026	38.76	38.92	38.22	38.46	38.46	-0.77%	8,537,379
Apr 10, 2026	39.36	39.36	38.16	38.76	38.76	0.47%	7,824,145
Apr 9, 2026	38.22	39.80	38.22	38.58	38.58	0.94%	10,978,340
Apr 8, 2026	39.54	39.90	38.14	38.22	38.22	-2.90%	13,890,640
Apr 2, 2026	37.88	39.40	37.04	39.36	39.36	5.18%	20,172,500
Apr 1, 2026	36.40	37.66	35.92	37.42	37.42	5.47%	25,852,770
Mar 31, 2026	33.08	35.94	33.08	35.48	35.48	7.26%	18,966,390
Mar 30, 2026	32.56	33.12	32.36	33.08	33.08	1.60%	10,053,000
Mar 27, 2026	30.80	32.84	30.80	32.56	32.56	4.56%	11,430,110
Mar 26, 2026	31.46	31.88	30.98	31.14	31.14	-1.02%	5,353,041
Mar 25, 2026	32.00	32.10	31.24	31.46	31.46	-1.50%	5,922,446
Mar 24, 2026	30.88	32.00	30.88	31.94	31.94	3.50%	9,185,000
Mar 23, 2026	32.10	32.10	30.42	30.86	30.86	-4.22%	16,608,130
Mar 20, 2026	32.70	33.60	31.96	32.22	32.22	-1.47%	6,193,016
Mar 19, 2026	33.16	33.16	32.32	32.70	32.70	-1.33%	7,372,500
Mar 18, 2026	32.74	33.46	32.60	33.14	33.14	0.98%	5,726,218
Mar 17, 2026	32.72	33.32	32.34	32.82	32.82	1.30%	10,920,020
Mar 16, 2026	32.78	32.94	31.98	32.40	32.40	-0.61%	13,744,710
Mar 13, 2026	33.02	33.18	32.56	32.60	32.60	-2.74%	10,769,660
Mar 12, 2026	33.88	34.18	33.12	33.52	33.52	-0.36%	7,029,070
Mar 11, 2026	34.42	34.58	33.44	33.64	33.64	-1.46%	6,760,598
Mar 10, 2026	34.20	34.88	33.64	34.14	34.14	1.25%	11,140,510
Mar 9, 2026	33.60	33.84	32.42	33.72	33.72	0.36%	12,365,240
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