HKG:3759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	17.52	17.80	17.05	17.20	-	-1.83%	2,701,225
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
Apr 2, 2026	21.30	21.30	20.52	20.98	20.98	0.48%	8,667,250
Apr 1, 2026	19.36	21.02	19.14	20.88	20.88	10.95%	16,249,680
Mar 31, 2026	18.58	19.70	18.52	18.82	18.82	3.01%	9,603,500
Mar 30, 2026	18.25	18.51	18.09	18.27	18.27	-1.40%	4,684,925
Mar 27, 2026	17.80	18.63	17.40	18.53	18.53	4.10%	5,171,452
Mar 26, 2026	18.62	18.65	17.61	17.80	17.80	-2.94%	4,923,000
Mar 25, 2026	18.49	18.80	18.08	18.34	18.34	-0.33%	5,249,200
Mar 24, 2026	18.10	18.40	17.88	18.40	18.40	4.25%	3,225,200
Mar 23, 2026	18.35	18.35	17.11	17.65	17.65	-4.49%	5,773,231
Mar 20, 2026	19.09	19.20	18.30	18.48	18.48	-1.55%	4,931,433
Mar 19, 2026	19.43	19.56	18.71	18.77	18.77	-4.72%	3,727,400
Mar 18, 2026	19.35	19.87	19.17	19.70	19.70	1.81%	3,629,550
Mar 17, 2026	19.50	19.93	19.15	19.35	19.35	-0.46%	4,797,188