HKG:3858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	76.90	80.40	71.80	79.80	79.80	3.77%	2,787,754
Jan 19, 2026	73.85	81.00	72.65	76.90	76.90	8.31%	4,018,573
Jan 16, 2026	69.05	75.50	68.95	71.00	71.00	2.97%	2,930,000
Jan 15, 2026	65.70	70.00	64.70	68.95	68.95	7.73%	1,832,400
Jan 14, 2026	60.05	65.35	58.85	64.00	64.00	7.20%	1,529,400
Jan 13, 2026	58.90	60.95	57.90	59.70	59.70	2.31%	1,662,033
Jan 12, 2026	58.40	61.50	57.65	58.35	58.35	-0.09%	1,696,510
Jan 9, 2026	54.50	58.70	54.00	58.40	58.40	6.57%	2,677,212
Jan 8, 2026	54.10	55.75	52.85	54.80	54.80	1.29%	1,321,201
Jan 7, 2026	52.95	56.15	51.45	54.10	54.10	4.04%	1,748,400
Jan 6, 2026	49.24	52.30	48.74	52.00	52.00	5.61%	1,722,860
Jan 5, 2026	48.76	50.10	47.92	49.24	49.24	0.98%	698,406
Jan 2, 2026	46.70	49.00	46.70	48.76	48.76	4.41%	418,800
Dec 31, 2025	45.80	48.04	45.80	46.70	46.70	-0.30%	664,800
Dec 30, 2025	45.84	48.44	44.48	46.84	46.84	2.18%	1,208,400
Dec 29, 2025	49.90	50.00	45.14	45.84	45.84	-7.47%	1,864,750
Dec 24, 2025	51.00	51.65	49.04	49.54	49.54	-0.48%	1,047,514
Dec 23, 2025	51.30	51.30	47.00	49.78	49.78	2.34%	1,260,300
Dec 22, 2025	43.00	49.00	43.00	48.64	48.64	12.75%	2,487,086
Dec 19, 2025	42.74	43.80	41.68	43.14	43.14	0.98%	546,405
Dec 18, 2025	43.22	44.38	41.56	42.72	42.72	-0.65%	1,020,012
Dec 17, 2025	39.24	43.46	38.86	43.00	43.00	9.58%	2,201,500
Dec 16, 2025	40.90	40.90	38.50	39.24	39.24	-5.03%	970,848
Dec 15, 2025	38.76	41.80	38.30	41.32	41.32	7.05%	1,997,200
Dec 12, 2025	36.92	38.86	36.92	38.60	38.60	5.12%	1,080,400
Dec 11, 2025	38.72	39.50	36.60	36.72	36.72	-5.12%	764,040
Dec 10, 2025	35.80	38.80	35.58	38.70	38.70	8.10%	915,800
Dec 9, 2025	36.88	37.14	35.28	35.80	35.80	-2.93%	886,800
Dec 8, 2025	37.10	37.10	35.80	36.88	36.88	-0.59%	1,002,400
Dec 5, 2025	35.70	37.20	35.70	37.10	37.10	3.06%	858,400
Dec 4, 2025	35.80	36.66	35.50	36.00	36.00	1.81%	877,201
Dec 3, 2025	35.34	35.70	34.30	35.36	35.36	-	761,600
Dec 2, 2025	35.96	35.96	34.80	35.36	35.36	-1.94%	466,300
Dec 1, 2025	35.58	36.88	35.42	36.06	36.06	1.58%	1,235,200
Nov 28, 2025	32.84	35.62	32.66	35.50	35.50	7.45%	959,601
Nov 27, 2025	33.50	33.50	32.46	33.04	33.04	-1.37%	918,402
Nov 26, 2025	32.56	33.66	31.82	33.50	33.50	3.08%	1,178,980
Nov 25, 2025	31.50	34.18	31.50	32.50	32.50	5.73%	1,439,600
Nov 24, 2025	32.22	32.22	30.60	30.74	30.74	-3.21%	2,794,400
Nov 21, 2025	31.80	33.10	31.30	31.76	31.76	-2.04%	1,873,200
Nov 20, 2025	31.18	32.94	31.18	32.42	32.42	4.04%	1,042,000
Nov 19, 2025	32.46	33.28	30.10	31.16	31.16	-4.12%	2,611,200
Nov 18, 2025	34.02	34.56	32.04	32.50	32.50	-4.41%	1,612,900
Nov 17, 2025	35.66	35.68	33.22	34.00	34.00	-4.71%	1,071,400
Nov 14, 2025	36.10	36.10	35.32	35.68	35.68	-0.89%	839,601
Nov 13, 2025	36.38	36.56	35.60	36.00	36.00	-2.01%	1,232,800
Nov 12, 2025	37.18	38.48	36.32	36.74	36.74	-2.44%	772,800
Nov 11, 2025	38.28	39.00	37.12	37.66	37.66	-0.63%	662,479
Nov 10, 2025	39.70	40.32	37.74	37.90	37.90	-3.27%	944,000
Nov 7, 2025	40.04	40.04	38.30	39.18	39.18	-2.00%	602,400