HKG:3759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	18.17	18.34	17.80	18.28	18.08	0.94%	3,609,125
May 19, 2026	18.25	18.63	17.85	18.11	17.91	-0.98%	3,653,818
May 18, 2026	18.85	18.87	18.10	18.29	18.09	-2.97%	4,285,153
May 15, 2026	18.51	19.02	18.41	18.85	18.64	1.78%	4,798,700
May 14, 2026	19.26	19.34	18.38	18.52	18.31	-2.53%	3,903,899
May 13, 2026	19.20	19.25	18.65	19.00	18.79	-	7,653,000
May 12, 2026	19.20	19.60	18.94	19.00	18.79	-3.26%	4,600,779
May 11, 2026	19.23	19.69	18.94	19.64	19.42	1.55%	6,500,800
May 8, 2026	20.20	20.20	18.96	19.34	19.12	-3.97%	7,499,200
May 7, 2026	20.00	20.62	19.72	20.14	19.91	1.16%	4,894,204
May 6, 2026	20.38	20.78	19.66	19.91	19.69	-1.92%	8,806,000
May 5, 2026	21.18	21.18	19.98	20.30	20.07	-4.15%	2,197,000
May 4, 2026	20.84	21.22	20.16	21.18	20.94	0.67%	2,486,325
Apr 30, 2026	21.50	21.86	20.74	21.04	20.80	-3.13%	6,780,351
Apr 29, 2026	22.00	22.32	20.68	21.72	21.48	-0.46%	15,769,700
Apr 28, 2026	20.94	22.16	20.88	21.82	21.58	5.92%	13,836,670