HKG:3858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	83.00	96.05	82.70	92.20	92.20	11.22%	2,819,730
Feb 10, 2026	83.95	84.90	81.80	82.90	82.90	-1.13%	823,000
Feb 9, 2026	82.35	84.80	80.55	83.85	83.85	6.75%	1,711,800
Feb 6, 2026	72.15	81.50	68.75	78.55	78.55	5.29%	2,715,700
Feb 5, 2026	78.00	78.60	73.00	74.60	74.60	-6.52%	1,466,800
Feb 4, 2026	82.45	84.25	75.85	79.80	79.80	-1.54%	1,568,400
Feb 3, 2026	78.00	81.50	76.00	81.05	81.05	8.28%	2,521,700
Feb 2, 2026	69.00	81.70	68.95	74.85	74.85	-7.02%	2,970,300
Jan 30, 2026	82.80	82.80	75.25	80.50	80.50	-2.78%	3,814,132
Jan 29, 2026	90.95	92.50	81.20	82.80	82.80	-9.01%	3,486,382
Jan 28, 2026	85.40	92.25	85.00	91.00	91.00	6.56%	2,163,910
Jan 27, 2026	86.60	89.75	84.00	85.40	85.40	-0.76%	1,760,195
Jan 26, 2026	83.00	88.15	83.00	86.05	86.05	5.07%	1,906,500
Jan 23, 2026	84.10	87.70	78.20	81.90	81.90	-2.50%	2,717,803
Jan 22, 2026	86.60	88.20	83.05	84.00	84.00	-3.00%	1,848,493
Jan 21, 2026	78.30	86.85	78.30	86.60	86.60	8.52%	3,173,083
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