HKG:3696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	55.40	61.35	54.65	60.10	60.10	8.48%	17,524,968
Sep 29, 2026	53.80	56.45	53.75	55.40	55.40	2.97%	9,652,478
Sep 28, 2026	56.15	57.25	52.90	53.80	53.80	-3.32%	14,734,039
Sep 25, 2026	56.00	56.95	54.35	55.65	55.65	-1.15%	3,445,978
Sep 24, 2026	57.20	58.80	55.60	56.30	56.30	-4.01%	14,351,841
Sep 23, 2026	63.55	63.85	57.95	58.65	58.65	-7.93%	21,281,678
Sep 22, 2026	62.60	65.20	61.95	63.70	63.70	-0.23%	16,282,671
Sep 21, 2026	63.00	65.20	60.80	63.85	63.85	5.02%	25,196,083
Sep 18, 2026	55.45	60.80	55.15	60.80	60.80	13.12%	48,893,401
Sep 17, 2026	49.68	54.95	49.32	53.75	53.75	6.86%	16,058,688
Sep 16, 2026	50.90	52.90	49.84	50.30	50.30	-0.69%	9,708,223
Sep 15, 2026	51.90	53.35	50.05	50.65	50.65	-2.41%	10,125,505
Sep 14, 2026	49.40	52.85	49.26	51.90	51.90	2.77%	11,187,083
Sep 11, 2026	53.35	53.35	49.00	50.50	50.50	-6.31%	24,304,761
Sep 10, 2026	54.35	55.00	51.95	53.90	53.90	1.70%	17,013,805
Sep 9, 2026	52.00	55.40	51.10	53.00	53.00	4.23%	21,511,477
Sep 8, 2026	50.00	53.65	49.46	50.85	50.85	6.69%	24,845,597
Sep 7, 2026	49.90	49.90	47.28	47.66	47.66	-2.26%	6,255,109
Sep 4, 2026	47.80	50.50	47.58	48.76	48.76	3.74%	16,554,115
Sep 3, 2026	45.98	47.86	45.86	47.00	47.00	4.54%	11,035,326
Sep 2, 2026	45.78	45.78	43.74	44.96	44.96	-0.09%	6,200,826
Sep 1, 2026	43.50	46.30	43.00	45.00	45.00	2.88%	9,536,743
Aug 31, 2026	45.06	45.22	42.82	43.74	43.74	-5.53%	15,793,391
Aug 28, 2026	46.38	47.60	45.00	46.30	46.30	-1.53%	8,694,529
Aug 27, 2026	48.40	48.50	46.20	47.02	47.02	0.04%	12,409,562
Aug 26, 2026	46.96	47.44	45.56	47.00	47.00	1.51%	13,219,101
Aug 25, 2026	40.40	46.32	40.00	46.30	46.30	14.60%	22,642,887
Aug 24, 2026	41.20	42.18	39.82	40.40	40.40	-0.54%	14,050,216
Aug 21, 2026	43.56	44.50	40.26	40.62	40.62	-8.10%	18,778,890
Aug 20, 2026	42.00	45.26	41.56	44.20	44.20	12.13%	37,883,000
Aug 19, 2026	41.40	42.30	38.80	39.42	39.42	-4.97%	14,737,020
Aug 18, 2026	44.70	44.94	41.16	41.48	41.48	-7.82%	18,585,550
Aug 17, 2026	45.34	46.12	43.70	45.00	45.00	0.99%	10,015,870
Aug 14, 2026	46.42	46.86	43.30	44.56	44.56	-3.92%	10,426,200
Aug 13, 2026	46.74	49.00	45.22	46.38	46.38	0.83%	14,065,110
Aug 12, 2026	48.50	48.90	45.66	46.00	46.00	-4.17%	13,121,430
Aug 11, 2026	49.00	50.25	47.00	48.00	48.00	-0.99%	16,077,690
Aug 10, 2026	48.22	51.20	46.40	48.48	48.48	6.69%	24,976,200
Aug 7, 2026	41.16	45.88	39.88	45.44	45.44	10.88%	20,184,820
Aug 6, 2026	41.88	42.64	40.28	40.98	40.98	-1.44%	8,168,856
Aug 5, 2026	42.74	43.76	41.10	41.58	41.58	-2.03%	10,748,420
Aug 4, 2026	43.00	43.34	41.76	42.44	42.44	1.00%	8,236,463
Aug 3, 2026	46.70	47.22	42.00	42.02	42.02	-8.05%	18,974,219
Jul 31, 2026	43.64	47.40	43.60	45.70	45.70	8.65%	21,854,050
Jul 30, 2026	42.62	45.18	40.84	42.06	42.06	-3.31%	8,055,400
Jul 29, 2026	43.10	43.58	38.76	43.50	43.50	1.40%	20,963,145
Jul 28, 2026	47.76	47.76	42.12	42.90	42.90	-10.18%	12,581,790
Jul 27, 2026	47.06	48.28	46.00	47.76	47.76	1.49%	7,014,180
Jul 24, 2026	47.72	49.50	46.42	47.06	47.06	-2.85%	10,023,040
Jul 23, 2026	45.14	48.80	45.14	48.44	48.44	6.60%	14,596,240