HKG:3858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	29.04	29.04	27.66	28.60	28.60	0.35%	1,879,400
Sep 29, 2025	27.80	29.00	27.30	28.50	28.50	5.95%	2,210,400
Sep 26, 2025	28.32	28.32	26.88	26.90	26.90	-3.31%	896,800
Sep 25, 2025	27.80	28.38	27.40	27.82	27.82	-0.86%	803,500
Sep 24, 2025	28.02	28.28	27.60	28.06	28.06	0.57%	827,600
Sep 23, 2025	29.12	29.58	27.28	27.90	27.90	-5.74%	1,641,800
Sep 22, 2025	30.00	30.48	28.82	29.60	29.60	-1.33%	410,000
Sep 19, 2025	31.04	31.22	29.64	30.00	30.00	-3.35%	1,388,500
Sep 18, 2025	30.50	32.10	30.32	31.04	31.04	2.44%	2,570,000
Sep 17, 2025	29.40	30.46	29.02	30.30	30.30	2.09%	2,519,400
Sep 16, 2025	28.50	30.60	27.36	29.68	29.68	4.14%	3,991,260
Sep 15, 2025	28.88	29.80	28.30	28.50	28.50	-1.04%	1,984,714
Sep 12, 2025	30.44	30.50	28.10	28.80	28.80	-5.01%	3,806,920
Sep 11, 2025	29.14	30.80	29.04	30.32	30.32	4.05%	2,621,600
Sep 10, 2025	29.80	29.98	28.60	29.14	29.14	0.14%	1,515,600
Sep 9, 2025	30.20	32.20	29.00	29.10	29.10	-3.90%	2,611,740
Sep 8, 2025	31.40	32.78	29.58	30.28	30.28	-4.48%	3,401,200
Sep 5, 2025	32.12	32.80	30.50	31.70	31.70	-1.12%	2,794,000
Sep 4, 2025	31.00	32.96	30.10	32.06	32.06	6.80%	4,544,500
Sep 3, 2025	32.50	33.76	28.42	30.02	30.02	-7.63%	5,018,050
Sep 2, 2025	35.20	36.40	31.92	32.50	32.50	-3.90%	6,005,200
Sep 1, 2025	30.60	35.98	30.10	33.82	33.82	12.73%	12,759,400
Aug 29, 2025	29.46	31.66	27.20	30.00	30.00	-1.12%	13,688,000