HKG:3696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	53.00	53.90	50.65	52.35	52.35	-1.13%	2,343,820
May 15, 2026	58.60	59.70	52.30	52.95	52.95	-9.10%	4,849,690
May 14, 2026	59.60	61.65	58.00	58.25	58.25	-2.10%	2,500,904
May 13, 2026	62.70	63.45	58.75	59.50	59.50	-7.47%	4,378,513
May 12, 2026	68.65	68.65	63.60	64.30	64.30	-5.72%	2,579,800
May 11, 2026	64.45	69.35	62.95	68.20	68.20	6.07%	3,586,180
May 8, 2026	64.60	65.00	62.50	64.30	64.30	-1.68%	1,832,648
May 7, 2026	62.50	66.10	62.20	65.40	65.40	6.69%	2,747,428
May 6, 2026	62.70	63.75	59.25	61.30	61.30	-1.61%	2,895,430
May 5, 2026	64.20	64.25	61.50	62.30	62.30	-3.11%	906,100
May 4, 2026	64.00	64.65	62.10	64.30	64.30	1.98%	1,406,864
Apr 30, 2026	64.45	65.20	62.15	63.05	63.05	-1.94%	1,911,123
Apr 29, 2026	63.15	66.15	61.95	64.30	64.30	3.38%	3,352,136
Apr 28, 2026	67.00	67.40	61.05	62.20	62.20	-5.54%	2,896,025
Apr 27, 2026	71.00	71.80	64.90	65.85	65.85	-6.93%	3,552,550
Apr 24, 2026	72.95	72.95	68.40	70.75	70.75	-1.12%	2,100,012
Apr 23, 2026	75.00	75.00	70.30	71.55	71.55	-4.92%	4,315,897
Apr 22, 2026	67.30	75.90	67.15	75.25	75.25	10.10%	7,543,884
Apr 21, 2026	69.35	69.75	67.35	68.35	68.35	-1.44%	2,752,500
Apr 20, 2026	60.85	71.70	60.40	69.35	69.35	14.06%	9,056,408
Apr 17, 2026	62.60	62.80	59.60	60.80	60.80	-2.56%	2,517,800
Apr 16, 2026	60.85	62.95	60.00	62.40	62.40	3.40%	3,297,954
Apr 15, 2026	62.15	62.50	59.60	60.35	60.35	-	2,700,000
Apr 14, 2026	61.00	63.35	58.35	60.35	60.35	-0.33%	3,635,500
Apr 13, 2026	61.80	61.80	59.10	60.55	60.55	-2.50%	2,653,060
Apr 10, 2026	63.50	63.65	60.60	62.10	62.10	0.08%	2,787,000
Apr 9, 2026	59.50	64.40	58.00	62.05	62.05	5.08%	6,580,848
Apr 8, 2026	59.65	60.00	57.25	59.05	59.05	3.14%	3,539,290
Apr 2, 2026	62.55	62.55	55.75	57.25	57.25	-5.84%	4,660,004
Apr 1, 2026	58.50	63.00	56.05	60.80	60.80	8.57%	5,467,585
Mar 31, 2026	59.60	62.20	53.00	56.00	56.00	-4.60%	5,710,110
Mar 30, 2026	65.75	65.75	57.60	58.70	58.70	2.62%	10,217,900
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