HKG:3858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	54.00	54.90	53.05	53.05	53.05	-3.72%	878,800
Sep 11, 2026	55.15	55.60	51.00	55.10	55.10	-0.14%	2,394,000
Sep 10, 2026	58.65	58.65	55.80	57.05	55.18	-2.73%	1,667,673
Sep 9, 2026	55.15	59.00	54.95	58.65	56.73	6.83%	2,963,406
Sep 8, 2026	56.00	56.20	53.90	54.90	53.10	-1.17%	1,958,099
Sep 7, 2026	56.40	56.40	54.50	55.55	53.73	0.27%	1,460,000
Sep 4, 2026	56.10	58.90	55.10	55.40	53.58	-0.89%	3,069,600
Sep 3, 2026	55.40	57.10	54.30	55.90	54.07	0.99%	2,140,400
Sep 2, 2026	56.70	56.70	54.00	55.35	53.54	-3.23%	2,897,200
Sep 1, 2026	62.65	63.40	56.50	57.20	55.33	-9.06%	4,545,600
Aug 31, 2026	65.50	65.50	61.00	62.90	60.84	-5.27%	2,659,740
Aug 28, 2026	65.00	68.75	63.55	66.40	64.22	2.39%	2,210,014
Aug 27, 2026	65.10	67.65	63.40	64.85	62.72	0.54%	3,241,666
Aug 26, 2026	65.95	68.40	64.35	64.50	62.39	-1.98%	2,840,200
Aug 25, 2026	69.95	71.90	63.00	65.80	63.64	-5.53%	4,225,200
Aug 24, 2026	69.00	72.00	67.30	69.65	67.37	-0.21%	4,101,522
Aug 21, 2026	63.60	70.00	62.65	69.80	67.51	11.32%	5,607,962
Aug 20, 2026	64.00	66.00	62.40	62.70	60.64	-0.24%	2,205,776
Aug 19, 2026	60.60	63.30	59.15	62.85	60.79	2.11%	2,761,240
Aug 18, 2026	64.00	66.60	60.80	61.55	59.53	-1.99%	2,849,483
Aug 17, 2026	59.20	63.20	58.70	62.80	60.74	6.80%	1,797,604
Aug 14, 2026	58.40	60.30	57.25	58.80	56.87	0.68%	1,538,022
Aug 13, 2026	61.50	62.55	57.90	58.40	56.49	-4.03%	2,256,427
Aug 12, 2026	62.70	63.00	59.25	60.85	58.86	-1.62%	2,525,843
Aug 11, 2026	64.45	65.50	61.00	61.85	59.82	-4.70%	4,306,412
Aug 10, 2026	65.50	66.25	62.70	64.90	62.77	1.80%	4,064,640
Aug 7, 2026	60.00	63.95	58.20	63.75	61.66	7.78%	3,419,217
Aug 6, 2026	63.50	64.75	57.65	59.15	57.21	-2.55%	5,398,004
Aug 5, 2026	55.30	60.80	54.80	60.70	58.71	9.76%	5,269,412
Aug 4, 2026	53.90	55.70	53.00	55.30	53.49	3.66%	1,508,410
Aug 3, 2026	56.00	56.00	52.55	53.35	51.60	-3.35%	1,814,575
Jul 31, 2026	53.15	57.75	53.15	55.20	53.39	5.54%	2,361,075
Jul 30, 2026	54.20	55.75	51.55	52.30	50.59	-3.68%	2,465,375
Jul 29, 2026	53.50	55.95	52.50	54.30	52.52	0.74%	2,006,633
Jul 28, 2026	57.00	57.00	51.70	53.90	52.13	-5.93%	2,571,231
Jul 27, 2026	54.90	58.25	53.55	57.30	55.42	4.18%	2,398,917
Jul 24, 2026	54.65	57.10	53.95	55.00	53.20	-3.00%	2,085,406
Jul 23, 2026	55.30	58.80	55.00	56.70	54.84	2.72%	2,770,053
Jul 22, 2026	51.75	58.30	51.75	55.20	53.39	8.13%	5,901,477
Jul 21, 2026	46.50	51.90	44.34	51.05	49.38	12.64%	3,478,113
Jul 20, 2026	44.50	45.96	43.58	45.32	43.83	3.80%	1,770,814
Jul 17, 2026	46.66	46.66	42.08	43.66	42.23	-6.47%	2,765,143
Jul 16, 2026	48.50	49.36	45.98	46.68	45.15	-5.08%	1,507,633
Jul 15, 2026	49.64	50.75	47.36	49.18	47.57	-0.24%	1,525,929
Jul 14, 2026	45.44	49.30	43.68	49.30	47.68	8.45%	3,384,294
Jul 13, 2026	51.20	51.35	44.36	45.46	43.97	-9.04%	4,109,677
Jul 10, 2026	48.70	51.60	47.52	49.98	48.34	2.04%	2,374,458
Jul 9, 2026	49.34	49.68	45.80	48.98	47.37	0.49%	3,005,356
Jul 8, 2026	51.10	51.20	48.28	48.74	47.14	-4.80%	2,646,790
Jul 7, 2026	56.00	56.00	49.90	51.20	49.52	-9.06%	3,336,800