HKG:3759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.81	15.38	14.77	15.22	15.22	1.13%	3,407,475
Jun 17, 2026	15.36	15.49	15.00	15.05	15.05	-0.86%	3,409,400
Jun 16, 2026	15.28	15.62	15.06	15.18	15.18	-2.19%	2,994,700
Jun 15, 2026	15.69	15.69	15.35	15.52	15.52	-	3,135,400
Jun 12, 2026	15.23	15.57	14.75	15.52	15.52	3.95%	7,556,100
Jun 11, 2026	15.03	15.29	14.63	14.93	14.93	-2.16%	3,558,948
Jun 10, 2026	15.22	15.26	14.45	15.26	15.26	0.53%	11,895,000
Jun 9, 2026	15.21	15.46	14.84	15.18	15.18	-1.68%	5,697,525
Jun 8, 2026	16.50	16.50	15.31	15.44	15.44	-6.25%	5,133,205
Jun 5, 2026	16.25	17.17	16.25	16.47	16.47	1.60%	6,656,900
Jun 4, 2026	16.96	16.96	16.00	16.21	16.21	-2.64%	5,524,850
Jun 3, 2026	17.16	17.16	16.48	16.65	16.65	-2.97%	6,527,019
Jun 2, 2026	17.48	17.48	16.92	17.16	17.16	-0.52%	3,091,575
Jun 1, 2026	17.52	17.80	17.05	17.25	17.25	-1.54%	3,507,109
May 29, 2026	17.78	18.04	17.13	17.52	17.52	0.75%	6,179,901
May 28, 2026	18.16	18.16	17.21	17.39	17.39	-2.96%	3,369,100
May 27, 2026	18.19	18.24	17.70	17.92	17.92	-0.99%	2,296,012
May 26, 2026	18.31	18.45	17.83	18.10	18.10	-1.68%	3,583,200
May 22, 2026	18.45	18.95	18.23	18.41	18.41	-1.29%	3,918,135
May 21, 2026	18.29	19.00	18.29	18.65	18.65	2.02%	4,855,253
May 20, 2026	18.17	18.34	17.80	18.28	18.28	0.94%	3,609,125
May 19, 2026	18.25	18.63	17.85	18.11	18.11	-0.98%	3,653,818
May 18, 2026	18.85	18.87	18.10	18.29	18.29	-2.97%	4,285,153
May 15, 2026	18.51	19.02	18.41	18.85	18.85	1.78%	4,798,700
May 14, 2026	19.26	19.34	18.38	18.52	18.52	-2.53%	3,903,899
May 13, 2026	19.20	19.25	18.65	19.00	19.00	-	7,653,000
May 12, 2026	19.20	19.60	18.94	19.00	19.00	-3.26%	4,600,779
May 11, 2026	19.23	19.69	18.94	19.64	19.64	1.55%	6,500,800
May 8, 2026	20.20	20.20	18.96	19.34	19.34	-3.97%	7,499,200
May 7, 2026	20.00	20.62	19.72	20.14	20.14	1.16%	4,894,204
May 6, 2026	20.38	20.78	19.66	19.91	19.91	-1.92%	8,806,000
May 5, 2026	21.18	21.18	19.98	20.30	20.30	-4.15%	2,197,000
May 4, 2026	20.84	21.22	20.16	21.18	21.18	0.67%	2,486,325
Apr 30, 2026	21.50	21.86	20.74	21.04	21.04	-3.13%	6,780,351
Apr 29, 2026	22.00	22.32	20.68	21.72	21.72	-0.46%	15,769,700
Apr 28, 2026	20.94	22.16	20.88	21.82	21.82	5.92%	13,836,670
Apr 27, 2026	20.64	20.82	20.22	20.60	20.60	-	2,847,975
Apr 24, 2026	20.56	20.86	19.88	20.60	20.60	0.10%	6,424,900
Apr 23, 2026	21.20	21.28	20.30	20.58	20.58	-2.00%	4,368,850
Apr 22, 2026	21.42	21.56	20.72	21.00	21.00	-	2,615,050
Apr 21, 2026	21.42	21.74	20.80	21.00	21.00	-1.32%	2,866,850
Apr 20, 2026	21.22	21.64	21.10	21.28	21.28	0.28%	3,694,265
Apr 17, 2026	21.96	21.98	20.96	21.22	21.22	-3.11%	4,281,100
Apr 16, 2026	21.88	22.08	21.44	21.90	21.90	1.48%	4,672,025
Apr 15, 2026	21.60	21.90	21.00	21.58	21.58	1.51%	6,978,400
Apr 14, 2026	20.96	21.42	20.76	21.26	21.26	2.31%	4,862,550
Apr 13, 2026	20.80	21.06	20.38	20.78	20.78	-1.42%	4,757,009
Apr 10, 2026	21.10	21.70	20.82	21.08	21.08	0.76%	5,907,208
Apr 9, 2026	20.64	21.56	20.54	20.92	20.92	1.36%	5,175,516
Apr 8, 2026	21.32	21.58	20.28	20.64	20.64	-1.62%	8,876,125