HKG:3759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	22.90	23.30	22.48	22.70	22.70	-0.87%	1,878,804
Jul 31, 2026	22.20	23.32	22.06	22.90	22.90	1.42%	3,154,492
Jul 30, 2026	23.16	23.16	21.92	22.58	22.58	-2.84%	6,741,800
Jul 29, 2026	23.74	24.32	23.00	23.24	23.24	-0.60%	4,302,800
Jul 28, 2026	23.70	23.90	23.04	23.38	23.38	-1.60%	2,436,400
Jul 27, 2026	23.76	24.72	23.30	23.76	23.76	0.42%	3,750,165
Jul 24, 2026	23.90	24.26	23.32	23.66	23.66	-0.17%	5,512,300
Jul 23, 2026	23.92	24.46	23.54	23.70	23.70	-0.59%	5,540,300
Jul 22, 2026	23.74	25.22	23.22	23.84	23.84	0.93%	9,803,369
Jul 21, 2026	23.64	24.22	23.04	23.62	23.62	0.60%	9,271,950
Jul 20, 2026	23.48	24.70	22.90	23.48	23.48	1.21%	9,541,070
Jul 17, 2026	25.00	25.00	22.98	23.20	23.20	-7.05%	10,703,625
Jul 16, 2026	25.02	25.40	24.04	24.96	24.96	-0.24%	12,588,400
Jul 15, 2026	23.88	26.24	23.88	25.02	25.02	6.02%	29,503,836
Jul 14, 2026	22.64	23.76	21.36	23.60	23.60	6.31%	22,142,800
Jul 13, 2026	22.60	23.00	21.86	22.20	22.20	-1.77%	8,571,900
Jul 10, 2026	20.22	23.16	20.10	22.60	22.60	11.77%	20,328,650
Jul 9, 2026	20.22	20.98	19.62	20.22	20.22	-	6,663,300
Jul 8, 2026	20.90	21.06	20.02	20.22	20.22	-0.98%	6,997,600
Jul 7, 2026	20.20	21.24	20.20	20.42	20.42	0.34%	9,492,302
Jul 6, 2026	20.00	20.98	19.21	20.58	20.35	5.43%	11,014,440
Jul 3, 2026	18.95	19.60	18.60	19.52	19.30	3.55%	7,565,250
Jul 2, 2026	18.50	19.28	18.50	18.85	18.64	3.29%	8,693,001
Jun 30, 2026	18.27	18.59	17.90	18.25	18.05	-0.11%	7,291,572
Jun 29, 2026	17.55	18.87	17.45	18.27	18.07	5.61%	14,130,600
Jun 26, 2026	16.90	17.98	16.73	17.30	17.11	3.28%	12,621,656
Jun 25, 2026	16.14	16.96	16.00	16.75	16.56	2.89%	6,553,000
Jun 24, 2026	15.75	16.62	15.47	16.28	16.10	5.03%	9,089,050
Jun 23, 2026	15.25	15.83	15.24	15.50	15.33	1.64%	4,363,700
Jun 22, 2026	15.12	15.50	14.60	15.25	15.08	0.20%	6,607,150
Jun 18, 2026	14.81	15.38	14.77	15.22	15.05	1.13%	3,407,475
Jun 17, 2026	15.36	15.49	15.00	15.05	14.88	-0.86%	3,409,400
Jun 16, 2026	15.28	15.62	15.06	15.18	15.01	-2.19%	2,994,700
Jun 15, 2026	15.69	15.69	15.35	15.52	15.35	-	3,135,400
Jun 12, 2026	15.23	15.57	14.75	15.52	15.35	3.95%	7,556,100
Jun 11, 2026	15.03	15.29	14.63	14.93	14.76	-2.16%	3,558,948
Jun 10, 2026	15.22	15.26	14.45	15.26	15.09	0.53%	11,895,000
Jun 9, 2026	15.21	15.46	14.84	15.18	15.01	-1.68%	5,697,525
Jun 8, 2026	16.50	16.50	15.31	15.44	15.27	-6.25%	5,133,205
Jun 5, 2026	16.25	17.17	16.25	16.47	16.29	1.60%	6,656,900
Jun 4, 2026	16.96	16.96	16.00	16.21	16.03	-2.64%	5,524,850
Jun 3, 2026	17.16	17.16	16.48	16.65	16.46	-2.97%	6,527,019
Jun 2, 2026	17.48	17.48	16.92	17.16	16.97	-0.52%	3,091,575
Jun 1, 2026	17.52	17.80	17.05	17.25	17.06	-1.54%	3,507,109
May 29, 2026	17.78	18.04	17.13	17.52	17.32	0.75%	6,179,901
May 28, 2026	18.16	18.16	17.21	17.39	17.20	-2.96%	3,369,100
May 27, 2026	18.19	18.24	17.70	17.92	17.72	-0.99%	2,296,012
May 26, 2026	18.31	18.45	17.83	18.10	17.90	-1.68%	3,583,200
May 22, 2026	18.45	18.95	18.23	18.41	18.20	-1.29%	3,918,135
May 21, 2026	18.29	19.00	18.29	18.65	18.44	2.02%	4,855,253