HKG:3696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.80	57.60	49.62	57.20	57.20	13.72%	4,146,420
Mar 26, 2026	54.70	54.70	49.90	50.30	50.30	-3.36%	1,177,300
Mar 25, 2026	53.25	55.40	51.00	52.05	52.05	-0.48%	2,295,100
Mar 24, 2026	50.00	53.20	49.72	52.30	52.30	6.21%	1,825,000
Mar 23, 2026	52.20	53.00	46.72	49.24	49.24	-10.31%	3,805,877
Mar 20, 2026	55.50	56.20	53.60	54.90	54.90	1.86%	1,355,100
Mar 19, 2026	56.80	56.80	52.90	53.90	53.90	-5.11%	1,112,000
Mar 18, 2026	55.00	57.80	54.30	56.80	56.80	2.43%	1,512,994
Mar 17, 2026	56.50	57.65	54.30	55.45	55.45	-2.12%	1,765,600
Mar 16, 2026	53.10	57.45	53.10	56.65	56.65	2.72%	1,654,102
Mar 13, 2026	59.20	59.20	54.65	55.15	55.15	-9.37%	3,582,063
Mar 12, 2026	65.00	66.70	60.00	60.85	60.85	-4.70%	2,385,941
Mar 11, 2026	66.05	67.45	63.30	63.85	63.85	-3.04%	2,028,241
Mar 10, 2026	61.45	67.00	60.40	65.85	65.85	10.77%	5,899,904
Mar 9, 2026	53.00	60.00	50.55	59.45	59.45	7.12%	6,491,500
Mar 6, 2026	56.15	59.35	54.65	55.50	55.50	-1.07%	3,663,301
Mar 5, 2026	53.20	58.25	52.00	56.10	56.10	8.62%	2,842,650
Mar 4, 2026	54.20	56.00	49.90	51.65	51.65	-4.70%	3,184,500
Mar 3, 2026	59.00	60.30	54.00	54.20	54.20	-7.51%	3,445,167
Mar 2, 2026	61.40	63.00	58.50	58.60	58.60	-5.41%	1,701,600
Feb 27, 2026	62.50	63.50	60.50	61.95	61.95	-1.43%	997,050
Feb 26, 2026	62.40	65.35	62.40	62.85	62.85	0.96%	1,294,050
Feb 25, 2026	65.55	67.20	62.10	62.25	62.25	-5.03%	2,228,179
Feb 24, 2026	68.30	70.00	63.50	65.55	65.55	-4.03%	2,505,761
Feb 23, 2026	72.30	72.35	67.35	68.30	68.30	-6.82%	2,827,074
Feb 20, 2026	80.00	80.90	70.00	73.30	73.30	-4.68%	2,758,400
Feb 16, 2026	74.30	78.55	74.25	76.90	76.90	4.63%	1,662,870
Feb 13, 2026	72.00	74.70	70.00	73.50	73.50	-0.20%	1,303,000
Feb 12, 2026	74.50	78.10	71.50	73.65	73.65	0.61%	1,498,990
Feb 11, 2026	72.95	78.00	70.50	73.20	73.20	1.31%	1,307,052
Feb 10, 2026	67.15	74.80	67.15	72.25	72.25	7.59%	2,348,708
Feb 9, 2026	63.50	69.00	60.00	67.15	67.15	8.05%	4,128,708
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