HKG:3898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	39.48	39.48	37.88	37.90	37.90	-2.82%	2,430,700
Sep 8, 2025	37.46	39.64	37.46	39.00	39.00	4.50%	5,050,218
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
Sep 3, 2025	38.16	38.54	37.54	38.00	37.52	-0.63%	1,995,968
Sep 2, 2025	40.00	40.00	37.94	38.24	37.75	-4.50%	5,188,894
Sep 1, 2025	40.14	40.74	39.62	40.04	39.53	0.75%	2,712,953
Aug 29, 2025	39.52	40.04	39.16	39.74	39.24	0.46%	2,573,617
Aug 28, 2025	39.90	39.92	38.74	39.56	39.06	-0.85%	4,686,537
Aug 27, 2025	40.34	40.66	39.60	39.90	39.39	-1.09%	4,433,136
Aug 26, 2025	40.76	41.08	39.92	40.34	39.83	-1.03%	4,285,994
Aug 25, 2025	38.58	41.88	38.58	40.76	40.24	4.30%	7,208,097
Aug 22, 2025	38.30	39.12	38.30	39.08	38.58	0.72%	3,566,375
Aug 21, 2025	37.10	38.86	36.94	38.80	38.31	5.43%	7,993,002
Aug 20, 2025	36.00	37.18	35.94	36.80	36.33	1.49%	2,918,552
Aug 19, 2025	36.78	36.78	36.00	36.26	35.80	-1.31%	2,343,375
Aug 18, 2025	36.60	37.40	36.42	36.74	36.27	0.77%	3,745,032
Aug 15, 2025	36.30	36.94	36.00	36.46	36.00	-0.16%	3,198,400
Aug 14, 2025	35.10	36.88	34.98	36.52	36.06	4.52%	5,674,341
Aug 13, 2025	34.00	35.48	34.00	34.94	34.50	2.34%	3,774,179
Aug 12, 2025	34.22	34.28	33.80	34.14	33.71	-0.12%	2,905,299
Aug 11, 2025	33.48	34.60	33.22	34.18	33.75	2.95%	4,235,945
Aug 8, 2025	33.20	33.28	32.56	33.20	32.78	0.61%	1,633,090
Aug 7, 2025	32.66	33.08	32.16	33.00	32.58	0.79%	2,381,514
Aug 6, 2025	32.42	33.28	32.42	32.74	32.32	0.99%	1,951,380
Aug 5, 2025	31.90	32.44	31.64	32.42	32.01	1.95%	1,789,312
Aug 4, 2025	31.90	31.90	31.44	31.80	31.40	-0.16%	1,779,734
Aug 1, 2025	31.95	32.10	31.55	31.85	31.45	-0.16%	1,464,616
Jul 31, 2025	32.45	32.80	31.90	31.90	31.50	-2.45%	3,581,580
Jul 30, 2025	33.00	33.40	32.40	32.70	32.28	-0.91%	1,936,051
Jul 29, 2025	33.00	33.05	32.45	33.00	32.58	-0.60%	1,647,238
Jul 28, 2025	33.05	33.25	32.75	33.20	32.78	0.45%	1,724,658
Jul 25, 2025	33.45	33.50	32.85	33.05	32.63	-1.49%	3,172,175
Jul 24, 2025	32.95	33.75	32.95	33.55	33.12	1.82%	3,220,214
Jul 23, 2025	34.10	34.10	32.70	32.95	32.53	-2.37%	4,132,108
Jul 22, 2025	33.10	34.00	32.80	33.75	33.32	2.27%	5,932,794
Jul 21, 2025	33.00	33.35	32.65	33.00	32.58	2.48%	3,689,434
Jul 18, 2025	32.00	32.30	31.85	32.20	31.79	0.63%	1,475,250
Jul 17, 2025	32.00	32.00	31.55	32.00	31.59	0.31%	1,728,411
Jul 16, 2025	31.60	32.00	31.45	31.90	31.50	1.11%	2,022,663
Jul 15, 2025	31.60	32.00	31.00	31.55	31.15	0.64%	1,683,101
Jul 14, 2025	31.15	32.75	30.90	31.35	30.95	2.12%	7,679,249
Jul 11, 2025	31.00	31.15	30.65	30.70	30.31	-0.81%	2,315,742
Jul 10, 2025	30.60	31.00	30.50	30.95	30.56	0.49%	1,045,247
Jul 9, 2025	30.20	31.15	30.05	30.80	30.41	1.82%	2,194,580
Jul 8, 2025	29.85	30.50	29.60	30.25	29.87	0.67%	3,363,813
Jul 7, 2025	30.25	30.55	29.70	30.05	29.67	-0.50%	1,195,295
Jul 4, 2025	30.65	30.65	29.80	30.20	29.82	-1.63%	4,679,854
Jul 3, 2025	31.00	31.25	30.50	30.70	30.31	-0.97%	1,809,375
Jul 2, 2025	30.80	31.80	30.80	31.00	30.61	-1.90%	2,363,183