HKG:3696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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