HKG:3898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	40.54	40.96	40.00	40.50	40.50	-0.49%	2,348,408
Nov 13, 2025	40.20	40.84	40.04	40.70	40.70	1.09%	1,509,200
Nov 12, 2025	40.56	40.56	39.84	40.26	40.26	-0.05%	1,202,060
Nov 11, 2025	40.52	40.74	39.94	40.28	40.28	-0.54%	2,638,080
Nov 10, 2025	41.40	41.40	40.38	40.50	40.50	-1.70%	1,770,000
Nov 7, 2025	40.36	41.64	40.34	41.20	41.20	0.59%	2,127,400
Nov 6, 2025	40.34	41.48	40.34	40.96	40.96	1.69%	3,698,064
Nov 5, 2025	38.44	40.42	37.88	40.28	40.28	4.41%	3,499,496
Nov 4, 2025	39.52	39.96	38.42	38.58	38.58	-2.33%	3,876,099
Nov 3, 2025	39.80	40.16	38.68	39.50	39.50	-0.30%	5,229,500
Oct 31, 2025	43.70	43.70	38.90	39.62	39.62	-12.15%	17,576,329
Oct 30, 2025	46.40	46.50	44.76	45.10	45.10	-0.97%	3,885,378
Oct 28, 2025	45.62	45.84	44.80	45.54	45.54	-0.65%	3,360,505
Oct 27, 2025	45.50	46.40	45.22	45.84	45.84	-	4,451,700
Oct 26, 2025	45.50	46.40	45.22	45.84	45.84	2.46%	4,451,700
Oct 24, 2025	45.16	45.16	44.46	44.74	44.74	0.81%	1,306,220
Oct 23, 2025	43.98	44.58	43.42	44.38	44.38	0.59%	1,661,660
Oct 22, 2025	44.80	44.80	43.60	44.12	44.12	-1.39%	2,023,205
Oct 21, 2025	44.78	45.70	44.42	44.74	44.74	0.86%	1,936,700
Oct 20, 2025	44.00	44.90	43.70	44.36	44.36	2.26%	3,174,600
Oct 17, 2025	45.28	45.86	43.00	43.38	43.38	-4.28%	2,878,813
Oct 16, 2025	45.10	45.98	44.74	45.32	45.32	1.30%	3,979,600
Oct 15, 2025	43.54	44.94	43.36	44.74	44.74	3.14%	2,170,596
Oct 14, 2025	45.04	45.70	42.86	43.38	43.38	-3.60%	4,719,102
Oct 13, 2025	41.64	45.08	41.64	45.00	45.00	1.90%	5,758,928
Oct 10, 2025	46.04	46.04	43.44	44.16	44.16	-3.12%	5,113,818
Oct 9, 2025	43.46	46.88	43.36	45.58	45.58	4.69%	9,118,960
Oct 8, 2025	43.18	44.06	42.70	43.54	43.54	0.97%	2,166,319
Oct 6, 2025	43.00	43.44	42.58	43.12	43.12	0.28%	820,700
Oct 3, 2025	42.84	43.06	42.18	43.00	43.00	0.94%	1,163,113
Oct 2, 2025	42.80	43.20	41.94	42.60	42.60	-0.47%	2,107,152
Sep 30, 2025	40.80	42.94	40.66	42.80	42.80	5.06%	6,455,984
Sep 29, 2025	39.78	41.02	39.30	40.74	40.74	2.83%	3,294,450
Sep 26, 2025	40.40	40.88	39.38	39.62	39.62	-0.50%	2,976,381
Sep 25, 2025	40.00	40.50	39.26	39.82	39.82	-0.80%	3,164,778
Sep 24, 2025	39.16	40.28	38.54	40.14	40.14	2.50%	2,905,031
Sep 23, 2025	38.22	39.50	38.22	39.16	39.16	1.87%	2,578,476
Sep 22, 2025	39.14	39.14	38.20	38.44	38.44	-1.79%	3,010,033
Sep 19, 2025	39.00	39.80	38.80	39.14	39.14	0.46%	3,480,200
Sep 18, 2025	39.10	40.16	38.30	38.96	38.96	-0.36%	3,533,019
Sep 17, 2025	39.00	39.28	38.48	39.10	39.10	1.09%	1,818,700
Sep 16, 2025	39.00	39.06	38.00	38.68	38.68	-0.57%	1,428,412
Sep 15, 2025	39.50	40.00	38.72	38.90	38.90	-0.26%	1,542,943
Sep 12, 2025	39.08	39.68	38.78	39.00	39.00	-0.15%	1,186,189
Sep 11, 2025	38.40	39.14	37.56	39.06	39.06	2.47%	1,903,997
Sep 10, 2025	38.38	38.38	37.66	38.12	38.12	0.32%	2,219,839
Sep 9, 2025	39.48	39.48	37.66	38.00	38.00	-2.56%	4,721,600
Sep 8, 2025	37.46	39.64	37.46	39.00	39.00	4.50%	5,050,118
Sep 5, 2025	36.90	37.40	36.34	37.32	37.32	1.14%	4,198,489
Sep 4, 2025	37.52	38.18	36.82	36.90	36.90	-2.89%	1,694,268