HKG:3858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	69.00	72.00	67.30	69.65	69.65	-0.21%	4,101,522
Aug 21, 2026	63.60	70.00	62.65	69.80	69.80	11.32%	5,607,962
Aug 20, 2026	64.00	66.00	62.40	62.70	62.70	-0.24%	2,205,776
Aug 19, 2026	60.60	63.30	59.15	62.85	62.85	2.11%	2,761,240
Aug 18, 2026	64.00	66.60	60.80	61.55	61.55	-1.99%	2,849,483
Aug 17, 2026	59.20	63.20	58.70	62.80	62.80	6.80%	1,797,604
Aug 14, 2026	58.40	60.30	57.25	58.80	58.80	0.68%	1,538,022
Aug 13, 2026	61.50	62.55	57.90	58.40	58.40	-4.03%	2,256,427
Aug 12, 2026	62.70	63.00	59.25	60.85	60.85	-1.62%	2,525,843
Aug 11, 2026	64.45	65.50	61.00	61.85	61.85	-4.70%	4,306,412
Aug 10, 2026	65.50	66.25	62.70	64.90	64.90	1.80%	4,064,640
Aug 7, 2026	60.00	63.95	58.20	63.75	63.75	7.78%	3,419,217
Aug 6, 2026	63.50	64.75	57.65	59.15	59.15	-2.55%	5,398,004
Aug 5, 2026	55.30	60.80	54.80	60.70	60.70	9.76%	5,269,412
Aug 4, 2026	53.90	55.70	53.00	55.30	55.30	3.66%	1,508,410
Aug 3, 2026	56.00	56.00	52.55	53.35	53.35	-3.35%	1,814,575
Jul 31, 2026	53.15	57.75	53.15	55.20	55.20	5.54%	2,361,075
Jul 30, 2026	54.20	55.75	51.55	52.30	52.30	-3.68%	2,465,375
Jul 29, 2026	53.50	55.95	52.50	54.30	54.30	0.74%	2,006,633
Jul 28, 2026	57.00	57.00	51.70	53.90	53.90	-5.93%	2,571,231
Jul 27, 2026	54.90	58.25	53.55	57.30	57.30	4.18%	2,398,917
Jul 24, 2026	54.65	57.10	53.95	55.00	55.00	-3.00%	2,085,406
Jul 23, 2026	55.30	58.80	55.00	56.70	56.70	2.72%	2,770,053
Jul 22, 2026	51.75	58.30	51.75	55.20	55.20	8.13%	5,901,477
Jul 21, 2026	46.50	51.90	44.34	51.05	51.05	12.64%	3,478,113
Jul 20, 2026	44.50	45.96	43.58	45.32	45.32	3.80%	1,770,814
Jul 17, 2026	46.66	46.66	42.08	43.66	43.66	-6.47%	2,765,143
Jul 16, 2026	48.50	49.36	45.98	46.68	46.68	-5.08%	1,507,633
Jul 15, 2026	49.64	50.75	47.36	49.18	49.18	-0.24%	1,525,929
Jul 14, 2026	45.44	49.30	43.68	49.30	49.30	8.45%	3,384,294
Jul 13, 2026	51.20	51.35	44.36	45.46	45.46	-9.04%	4,109,677
Jul 10, 2026	48.70	51.60	47.52	49.98	49.98	2.04%	2,374,458
Jul 9, 2026	49.34	49.68	45.80	48.98	48.98	0.49%	3,005,356
Jul 8, 2026	51.10	51.20	48.28	48.74	48.74	-4.80%	2,646,790
Jul 7, 2026	56.00	56.00	49.90	51.20	51.20	-9.06%	3,336,800
Jul 6, 2026	57.00	57.75	53.35	56.30	56.30	-3.76%	3,656,897
Jul 3, 2026	57.55	59.25	56.45	58.50	58.50	1.65%	2,476,142
Jul 2, 2026	54.00	60.45	53.90	57.55	57.55	0.70%	3,736,756
Jun 30, 2026	57.00	57.60	53.25	57.15	57.15	3.44%	4,092,535
Jun 29, 2026	60.60	60.60	54.75	55.25	55.25	-8.75%	5,032,320
Jun 26, 2026	69.65	69.65	57.90	60.55	60.55	-9.63%	5,229,548
Jun 25, 2026	68.40	68.50	64.85	67.00	67.00	-2.05%	2,293,843
Jun 24, 2026	72.45	74.80	66.80	68.40	68.40	-6.04%	2,679,314
Jun 23, 2026	81.25	81.25	71.80	72.80	72.80	-10.40%	4,596,381
Jun 22, 2026	69.00	81.95	63.45	81.25	81.25	22.36%	9,030,654
Jun 18, 2026	71.80	74.45	62.50	66.40	66.40	-6.48%	13,453,700
Jun 17, 2026	75.00	75.00	69.30	71.00	71.00	-6.39%	5,495,576
Jun 16, 2026	88.70	88.70	72.70	75.85	75.85	-14.49%	10,414,870
Jun 15, 2026	91.00	93.65	84.60	88.70	88.70	-	5,736,482
Jun 12, 2026	89.80	94.70	88.30	88.70	88.70	2.01%	5,870,132