HKG:3858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	38.00	39.42	37.66	38.16	38.16	1.44%	288,800
Oct 27, 2026	38.70	39.66	37.26	37.62	37.62	-2.79%	1,275,220
Oct 26, 2026	37.30	39.38	36.18	38.70	38.70	3.75%	1,711,085
Oct 23, 2026	35.50	37.94	34.16	37.30	37.30	5.01%	1,808,260
Oct 22, 2026	39.20	39.46	35.34	35.52	35.52	-10.12%	2,415,200
Oct 21, 2026	39.50	40.76	38.36	39.52	39.52	2.49%	1,759,352
Oct 20, 2026	37.28	39.10	35.92	38.56	38.56	4.50%	3,038,298
Oct 16, 2026	36.70	37.28	35.90	36.90	36.90	1.99%	1,426,800
Oct 15, 2026	37.58	37.58	36.02	36.18	36.18	-5.54%	2,468,400
Oct 14, 2026	40.40	40.58	37.98	38.30	38.30	-5.06%	2,471,200
Oct 13, 2026	41.08	41.88	39.80	40.34	40.34	-3.68%	3,470,000
Oct 12, 2026	44.74	44.74	41.30	41.88	41.88	-6.39%	2,452,800
Oct 9, 2026	43.86	45.28	42.96	44.74	44.74	3.23%	2,423,693
Oct 8, 2026	44.34	45.34	42.56	43.34	43.34	-1.77%	1,545,200
Oct 7, 2026	45.00	45.00	43.64	44.12	44.12	-1.12%	391,400
Oct 6, 2026	45.38	46.40	44.56	44.62	44.62	-1.24%	277,616
Oct 5, 2026	45.94	45.94	44.62	45.18	45.18	-1.65%	308,916
Oct 2, 2026	46.00	47.08	44.90	45.94	45.94	-2.46%	528,174
Sep 30, 2026	45.00	47.16	44.30	47.10	47.10	6.03%	2,332,677
Sep 29, 2026	44.42	45.06	43.62	44.42	44.42	-0.05%	1,563,468
Sep 28, 2026	46.10	47.22	44.00	44.44	44.44	-6.83%	2,971,000
Sep 25, 2026	46.90	48.10	45.36	47.70	47.70	1.71%	838,400
Sep 24, 2026	49.00	49.30	46.52	46.90	46.90	-5.82%	3,043,200
Sep 23, 2026	52.25	52.80	48.28	49.80	49.80	-4.23%	3,257,070
Sep 22, 2026	54.90	55.95	52.00	52.00	52.00	-5.28%	1,775,200
Sep 21, 2026	54.05	56.20	53.90	54.90	54.90	-1.96%	1,687,227
Sep 18, 2026	53.35	56.00	51.65	56.00	56.00	6.67%	5,392,100
Sep 17, 2026	55.20	55.20	50.70	52.50	52.50	-4.98%	3,033,400
Sep 16, 2026	55.55	55.65	53.50	55.25	55.25	0.09%	1,721,237
Sep 15, 2026	54.25	57.50	54.25	55.20	55.20	4.05%	2,512,000
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