HKG:3696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	42.62	45.18	40.84	41.62	-	-4.32%	7,690,400
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
Jul 22, 2026	44.98	47.94	43.46	45.44	45.44	2.71%	13,122,290
Jul 21, 2026	44.98	45.26	41.00	44.24	44.24	-0.76%	20,528,500
Jul 20, 2026	42.98	46.20	42.98	44.58	44.58	3.19%	15,308,790
Jul 17, 2026	49.28	49.80	42.74	43.20	43.20	-11.87%	21,780,615
Jul 16, 2026	51.60	52.25	48.84	49.02	49.02	-3.88%	17,009,050
Jul 15, 2026	46.74	53.90	46.34	51.00	51.00	10.10%	26,896,890
Jul 14, 2026	44.88	46.84	42.68	46.32	46.32	3.07%	14,585,250
Jul 13, 2026	44.00	46.98	42.86	44.94	44.94	4.95%	21,431,620
Jul 10, 2026	40.40	44.18	38.26	42.82	42.82	7.48%	23,866,160
Jul 9, 2026	34.52	41.98	34.52	39.84	39.84	7.68%	30,071,250
Jul 8, 2026	36.48	38.36	35.18	37.00	37.00	2.72%	12,959,880
Jul 7, 2026	37.30	37.60	34.54	36.02	36.02	-2.12%	11,215,250
Jul 6, 2026	37.00	38.34	35.88	36.80	36.80	-1.55%	23,845,090
Jul 3, 2026	37.56	38.00	34.18	37.38	37.38	-1.63%	38,694,821
Jul 2, 2026	43.88	43.88	37.46	38.00	38.00	-4.09%	29,616,730
Jun 30, 2026	37.00	42.50	36.00	39.62	39.62	-4.25%	56,193,090
Jun 29, 2026	35.64	42.74	35.34	41.38	41.38	8.27%	10,736,892
Jun 26, 2026	45.04	47.50	36.82	38.22	38.22	-16.00%	11,004,940
Jun 25, 2026	42.52	48.88	41.36	45.50	45.50	7.82%	8,470,808
Jun 24, 2026	43.50	45.86	41.36	42.20	42.20	-1.59%	5,619,584
Jun 23, 2026	40.62	45.34	40.40	42.88	42.88	7.15%	8,689,170
Jun 22, 2026	38.34	44.46	36.14	40.02	40.02	4.38%	11,347,446
Jun 18, 2026	34.00	38.34	33.06	38.34	38.34	13.84%	9,162,670
Jun 17, 2026	33.00	34.90	32.68	33.68	33.68	2.43%	2,309,066
Jun 16, 2026	34.52	34.70	32.66	32.88	32.88	-4.75%	3,257,034
Jun 15, 2026	35.90	36.40	33.96	34.52	34.52	2.01%	3,571,728
Jun 12, 2026	35.50	36.00	33.24	33.84	33.84	-1.69%	6,052,933
Jun 11, 2026	33.00	35.24	30.82	34.42	34.42	3.93%	5,780,510
Jun 10, 2026	33.40	33.52	31.50	33.12	33.12	-0.84%	5,080,500
Jun 9, 2026	36.66	36.66	32.54	33.40	33.40	-6.55%	8,085,169
Jun 8, 2026	37.34	37.34	34.90	35.74	35.74	-5.90%	4,739,472
Jun 5, 2026	39.08	41.08	37.72	37.98	37.98	-1.96%	4,682,914
Jun 4, 2026	41.44	41.44	37.74	38.74	38.74	-4.86%	3,482,276
Jun 3, 2026	40.86	41.62	39.06	40.72	40.72	1.19%	3,742,574
Jun 2, 2026	39.40	41.40	37.30	40.24	40.24	1.67%	5,586,702
Jun 1, 2026	41.74	42.16	38.52	39.58	39.58	-4.81%	5,648,600
May 29, 2026	46.50	47.44	40.50	41.58	41.58	-10.23%	7,655,102
May 28, 2026	48.20	49.20	46.00	46.32	46.32	-3.70%	2,582,172
May 27, 2026	49.00	49.84	47.50	48.10	48.10	-0.37%	2,896,509
May 26, 2026	50.60	52.00	47.70	48.28	48.28	-4.21%	3,681,733
May 22, 2026	46.10	50.40	46.10	50.40	50.40	9.95%	3,754,356
May 21, 2026	49.30	49.30	45.36	45.84	45.84	-4.82%	3,582,500
May 20, 2026	52.15	52.15	47.78	48.16	48.16	-6.67%	4,182,492
May 19, 2026	54.80	54.80	50.00	51.60	51.60	-1.43%	2,428,600