HKG:3898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.40	37.28	36.04	36.96	36.96	2.04%	2,129,416
Mar 26, 2026	37.88	37.88	36.12	36.22	36.22	-4.08%	2,348,100
Mar 25, 2026	37.12	37.88	37.12	37.76	37.76	2.28%	1,493,955
Mar 24, 2026	37.20	37.20	35.98	36.92	36.92	1.65%	2,657,800
Mar 23, 2026	38.08	38.08	35.66	36.32	36.32	-3.92%	3,778,599
Mar 20, 2026	37.72	38.28	37.40	37.80	37.80	0.27%	2,531,500
Mar 19, 2026	39.02	39.02	37.50	37.70	37.70	-3.58%	2,590,063
Mar 18, 2026	39.00	39.38	38.30	39.10	39.10	1.30%	1,535,500
Mar 17, 2026	39.16	39.66	38.40	38.60	38.60	-1.38%	2,155,100
Mar 16, 2026	39.14	39.48	38.68	39.14	39.14	-0.61%	1,674,076
Mar 13, 2026	39.52	40.34	39.22	39.38	39.38	-0.91%	2,148,800
Mar 12, 2026	40.60	40.60	39.38	39.74	39.74	-1.63%	2,583,248
Mar 11, 2026	41.18	41.18	40.04	40.40	40.40	-0.54%	1,546,832
Mar 10, 2026	41.18	41.44	40.42	40.62	40.62	0.35%	2,626,100
Mar 9, 2026	41.10	40.82	38.84	40.48	40.48	-1.75%	2,915,060
Mar 6, 2026	40.96	41.78	40.48	41.20	41.20	0.24%	1,745,900
Mar 5, 2026	40.60	42.24	40.60	41.10	41.10	2.34%	3,223,242
Mar 4, 2026	40.60	41.24	39.80	40.16	40.16	-1.67%	3,839,333
Mar 3, 2026	43.60	44.64	40.42	40.84	40.84	-7.39%	8,001,153
Mar 2, 2026	43.88	44.54	43.34	44.10	44.10	-0.63%	3,623,105
Feb 27, 2026	44.32	44.44	43.56	44.38	44.38	-0.49%	3,685,639
Feb 26, 2026	44.50	45.30	44.32	44.60	44.60	0.22%	2,947,645
Feb 25, 2026	45.20	45.60	44.38	44.50	44.50	-1.72%	3,602,429
Feb 24, 2026	43.86	45.40	42.88	45.28	45.28	3.14%	4,061,334
Feb 23, 2026	42.52	44.10	42.52	43.90	43.90	3.25%	815,332
Feb 20, 2026	43.28	43.28	42.50	42.52	42.52	-1.85%	244,297
Feb 16, 2026	42.50	43.32	41.86	43.32	43.32	1.31%	167,200
Feb 13, 2026	43.62	43.62	42.60	42.76	42.76	-2.60%	1,832,110
Feb 12, 2026	43.72	44.70	43.42	43.90	43.90	0.41%	3,348,714
Feb 11, 2026	42.56	43.90	42.56	43.72	43.72	2.73%	2,480,109
Feb 10, 2026	42.98	43.08	42.22	42.56	42.56	-	2,250,948
Feb 9, 2026	42.22	43.66	42.22	42.56	42.56	1.33%	2,583,479
Feb 6, 2026	41.80	42.68	40.80	42.00	42.00	-	2,485,806
Feb 5, 2026	42.24	42.52	41.00	42.00	42.00	-1.59%	2,370,368
Feb 4, 2026	42.42	43.32	42.20	42.68	42.68	0.05%	1,456,040
Feb 3, 2026	42.00	43.08	42.00	42.66	42.66	2.16%	3,108,346
Feb 2, 2026	42.86	43.10	41.06	41.76	41.76	-2.16%	2,466,851
Jan 30, 2026	42.84	43.28	41.70	42.68	42.68	-0.70%	3,856,734
Jan 29, 2026	45.00	45.38	42.80	42.98	42.98	-4.06%	5,247,334
Jan 28, 2026	42.68	45.00	42.68	44.80	44.80	4.67%	9,137,524
Jan 27, 2026	42.50	43.16	42.16	42.80	42.80	0.47%	3,385,694
Jan 26, 2026	41.50	43.98	41.34	42.60	42.60	2.85%	7,545,702
Jan 23, 2026	40.82	41.72	40.72	41.42	41.42	0.34%	3,482,744
Jan 22, 2026	41.30	41.96	40.70	41.28	41.28	-0.15%	3,840,545
Jan 21, 2026	41.20	41.50	40.32	41.34	41.34	0.58%	2,539,100
Jan 20, 2026	41.40	41.70	40.22	41.10	41.10	-0.63%	3,148,900
Jan 19, 2026	39.50	41.88	39.50	41.36	41.36	4.13%	4,939,165
Jan 16, 2026	39.40	41.26	39.40	39.72	39.72	2.58%	4,220,745
Jan 15, 2026	38.92	38.92	38.10	38.72	38.72	0.89%	1,898,449
Jan 14, 2026	38.00	38.86	38.00	38.38	38.38	0.37%	2,187,300