HKG:3759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	32.50	32.60	32.50	32.60	-	-0.61%	2,425,200
Oct 7, 2026	32.80	32.80	32.80	32.80	-	-0.43%	4,509,075
Oct 6, 2026	31.96	32.96	31.70	32.94	32.94	4.17%	4,530,775
Oct 5, 2026	31.16	31.62	30.70	31.62	31.62	2.66%	985,300
Oct 2, 2026	31.82	31.82	29.74	30.80	30.80	-3.21%	1,614,600
Sep 30, 2026	29.72	31.86	29.72	31.82	31.82	5.85%	8,332,300
Sep 29, 2026	30.54	31.26	29.34	30.06	30.06	-	3,899,550
Sep 28, 2026	30.38	30.96	29.60	30.06	30.06	-1.05%	3,947,945
Sep 25, 2026	30.22	30.78	30.10	30.38	30.38	0.13%	841,500
Sep 24, 2026	30.40	31.28	29.88	30.34	30.34	-0.85%	4,257,016
Sep 23, 2026	30.34	31.68	30.14	30.60	30.60	1.12%	5,355,081
Sep 22, 2026	30.84	31.46	30.00	30.26	30.26	-0.72%	6,214,225
Sep 21, 2026	29.70	30.84	29.66	30.48	30.48	3.25%	10,814,210
Sep 18, 2026	29.70	30.68	29.30	29.52	29.52	0.48%	7,019,382
Sep 17, 2026	28.90	29.88	28.72	29.38	29.38	0.96%	4,945,400
Sep 16, 2026	28.66	30.04	28.66	29.10	29.10	0.90%	5,140,198
Sep 15, 2026	29.36	29.84	28.56	28.84	28.84	-1.97%	5,229,800
Sep 14, 2026	27.06	29.72	27.06	29.42	29.42	6.83%	9,278,907
Sep 11, 2026	27.58	28.28	27.02	27.54	27.54	-2.62%	8,844,995
Sep 10, 2026	28.56	29.08	27.88	28.28	28.28	-1.60%	2,806,152
Sep 9, 2026	29.30	29.30	28.50	28.74	28.74	-1.10%	2,811,755
Sep 8, 2026	28.10	29.52	28.00	29.06	29.06	3.05%	6,814,750
Sep 7, 2026	29.00	29.36	28.16	28.20	28.20	-2.76%	3,869,100
Sep 4, 2026	29.76	30.04	28.86	29.00	29.00	-2.03%	5,429,691
Sep 3, 2026	28.64	30.00	28.62	29.60	29.60	3.71%	10,382,439
Sep 2, 2026	28.14	28.86	27.54	28.54	28.54	1.86%	8,115,450
Sep 1, 2026	27.94	28.50	27.32	28.02	28.02	0.14%	8,108,072
Aug 31, 2026	28.70	29.48	27.84	27.98	27.98	-4.96%	8,498,682
Aug 28, 2026	30.18	30.58	29.04	29.44	29.44	-2.45%	6,092,740
Aug 27, 2026	30.90	30.90	28.96	30.18	30.18	-2.33%	25,642,748
Aug 26, 2026	32.60	33.12	30.78	30.90	30.90	-4.81%	10,573,949
Aug 25, 2026	30.92	32.52	30.24	32.46	32.46	4.84%	10,612,112
Aug 24, 2026	33.20	33.78	30.84	30.96	30.96	-6.75%	11,611,157
Aug 21, 2026	33.68	34.24	32.80	33.20	33.20	-1.95%	9,439,242
Aug 20, 2026	33.02	34.86	32.64	33.86	33.86	7.70%	17,896,300
Aug 19, 2026	31.94	32.72	31.40	31.44	31.44	-2.66%	8,709,253
Aug 18, 2026	30.24	32.36	30.24	32.30	32.30	5.97%	13,590,490
Aug 17, 2026	29.86	31.26	28.82	30.48	30.48	2.56%	7,077,793
Aug 14, 2026	30.50	30.50	29.14	29.72	29.72	-2.24%	5,300,303
Aug 13, 2026	29.30	30.84	28.66	30.40	30.40	4.83%	15,158,924
Aug 12, 2026	29.32	29.74	28.60	29.00	29.00	-0.75%	7,410,460
Aug 11, 2026	27.46	30.68	27.18	29.22	29.22	6.41%	24,386,650
Aug 10, 2026	28.46	28.80	26.90	27.46	27.46	-0.07%	20,060,830
Aug 7, 2026	24.54	27.50	24.54	27.48	27.48	12.07%	18,621,573
Aug 6, 2026	24.68	25.14	24.36	24.52	24.52	0.08%	3,969,074
Aug 5, 2026	24.50	25.10	24.04	24.50	24.50	0.41%	5,086,650
Aug 4, 2026	23.20	24.88	23.20	24.40	24.40	7.49%	14,137,950
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