HKG:3696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	65.45	67.95	61.50	62.15	62.15	-8.60%	2,133,100
Feb 5, 2026	68.80	71.00	65.10	68.00	68.00	-1.59%	1,599,200
Feb 4, 2026	69.50	72.40	64.35	69.10	69.10	0.14%	2,210,802
Feb 3, 2026	63.00	69.85	62.45	69.00	69.00	14.52%	3,096,196
Feb 2, 2026	62.70	62.70	56.50	60.25	60.25	-4.21%	1,933,078
Jan 30, 2026	65.50	66.40	60.75	62.90	62.90	-3.97%	1,562,941
Jan 29, 2026	61.70	67.40	59.80	65.50	65.50	9.72%	2,573,600
Jan 28, 2026	60.40	62.80	58.00	59.70	59.70	-1.65%	1,411,800
Jan 27, 2026	57.00	63.30	56.05	60.70	60.70	7.15%	2,715,000
Jan 26, 2026	64.50	64.50	54.80	56.65	56.65	-9.50%	3,103,035
Jan 23, 2026	60.80	64.40	59.50	62.60	62.60	6.28%	1,768,094
Jan 22, 2026	58.00	61.90	57.60	58.90	58.90	3.33%	3,011,959
Jan 21, 2026	54.20	57.10	53.65	57.00	57.00	7.45%	1,685,779
Jan 20, 2026	53.50	57.25	52.15	53.05	53.05	1.92%	2,784,048
Jan 19, 2026	54.80	56.65	52.05	52.05	52.05	-5.71%	1,671,020
Jan 16, 2026	55.35	55.50	51.05	55.20	55.20	0.09%	3,272,852
Jan 15, 2026	58.30	59.50	54.30	55.15	55.15	-4.83%	3,036,472
Jan 14, 2026	53.50	59.85	51.40	57.95	57.95	8.72%	3,862,470
Jan 13, 2026	56.00	57.80	49.32	53.30	53.30	-2.20%	6,526,979
Jan 12, 2026	48.10	57.60	48.10	54.50	54.50	15.96%	6,904,218
Jan 9, 2026	45.10	48.46	43.50	47.00	47.00	4.68%	5,128,798
Jan 8, 2026	40.64	44.90	39.66	44.90	44.90	10.86%	4,521,461
Jan 7, 2026	38.50	40.50	38.18	40.50	40.50	6.19%	3,868,238
Jan 6, 2026	38.00	38.80	36.90	38.14	38.14	2.03%	3,475,800
Jan 5, 2026	37.80	38.00	35.02	37.38	37.38	-0.53%	3,843,026
Jan 2, 2026	36.98	39.50	35.44	37.58	37.58	1.18%	4,307,390
Dec 31, 2025	30.84	38.68	30.48	37.14	37.14	23.88%	9,829,553