HKG:3759 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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