HKG:3898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	29.80	29.80	29.00	29.42	29.42	-1.14%	6,123,637
Sep 10, 2026	30.68	30.68	29.66	29.76	29.76	-3.00%	3,014,629
Sep 9, 2026	30.56	30.82	30.16	30.68	30.68	0.46%	2,783,800
Sep 8, 2026	30.54	30.54	30.22	30.54	30.54	-0.07%	2,623,320
Sep 7, 2026	30.70	30.78	30.30	30.56	30.56	0.92%	2,321,415
Sep 4, 2026	30.36	30.72	30.20	30.28	30.28	0.80%	3,222,710
Sep 3, 2026	30.38	30.64	30.00	30.04	30.04	-0.92%	3,420,702
Sep 2, 2026	30.60	30.60	30.04	30.32	30.32	-0.98%	3,096,704
Sep 1, 2026	31.18	31.28	30.60	30.62	30.62	-1.32%	2,600,123
Aug 31, 2026	32.18	32.18	31.18	31.56	31.03	-1.99%	6,132,968
Aug 28, 2026	32.26	32.26	31.74	32.20	31.66	-0.19%	3,068,065
Aug 27, 2026	32.38	32.38	31.80	32.26	31.72	0.31%	2,276,227
Aug 26, 2026	32.20	32.30	31.74	32.16	31.62	0.69%	2,580,570
Aug 25, 2026	32.72	32.72	31.88	31.94	31.40	-3.04%	3,649,427
Aug 24, 2026	33.76	33.78	32.52	32.94	32.39	-1.96%	3,352,377
Aug 21, 2026	32.54	33.78	32.54	33.60	33.03	3.32%	4,560,634
Aug 20, 2026	34.72	34.72	31.90	32.52	31.97	-6.34%	9,288,500
Aug 19, 2026	34.62	35.06	34.12	34.72	34.14	-1.25%	2,120,544
Aug 18, 2026	35.24	35.34	34.52	35.16	34.57	-0.23%	1,674,539
Aug 17, 2026	34.80	35.28	34.50	35.24	34.65	1.50%	1,361,315
Aug 14, 2026	35.16	35.18	34.60	34.72	34.14	-1.25%	2,130,900
Aug 13, 2026	35.72	35.94	34.92	35.16	34.57	-1.29%	3,833,750
Aug 12, 2026	35.08	35.82	34.70	35.62	35.02	1.54%	2,820,953
Aug 11, 2026	35.60	36.44	35.00	35.08	34.49	-1.74%	2,784,922
Aug 10, 2026	35.60	36.18	35.36	35.70	35.10	0.22%	3,744,649
Aug 7, 2026	35.56	35.76	34.70	35.62	35.02	1.25%	2,419,894
Aug 6, 2026	35.48	35.68	34.94	35.18	34.59	-1.90%	3,369,336
Aug 5, 2026	35.60	36.14	35.20	35.86	35.26	1.36%	3,093,925
Aug 4, 2026	35.76	35.78	34.70	35.38	34.78	-0.06%	4,589,000
Aug 3, 2026	33.90	35.74	33.66	35.40	34.80	5.17%	4,854,765
Jul 31, 2026	33.90	34.34	33.36	33.66	33.09	1.08%	6,087,349
Jul 30, 2026	33.62	33.62	32.50	33.30	32.74	-1.13%	3,522,770
Jul 29, 2026	32.50	33.76	32.44	33.68	33.11	3.12%	3,263,739
Jul 28, 2026	33.28	33.50	32.36	32.66	32.11	-2.68%	2,787,385
Jul 27, 2026	33.20	33.58	32.38	33.56	32.99	0.72%	3,590,550
Jul 24, 2026	33.60	33.76	33.04	33.32	32.76	-1.65%	1,535,723
Jul 23, 2026	33.76	34.20	33.26	33.88	33.31	1.56%	2,195,290
Jul 22, 2026	34.86	35.66	33.20	33.36	32.80	-3.36%	5,704,450
Jul 21, 2026	34.08	34.66	33.40	34.52	33.94	2.43%	3,058,120
Jul 20, 2026	33.34	33.96	32.80	33.70	33.13	2.18%	3,750,040
Jul 17, 2026	34.28	34.38	31.96	32.98	32.42	-3.79%	10,766,460
Jul 16, 2026	33.68	34.60	33.52	34.28	33.70	1.78%	3,134,836
Jul 15, 2026	33.78	33.98	33.32	33.68	33.11	-1.12%	3,570,188
Jul 14, 2026	33.94	34.14	32.80	34.06	33.49	1.01%	3,202,771
Jul 13, 2026	35.50	35.50	33.60	33.72	33.15	-3.49%	3,670,549
Jul 10, 2026	35.88	36.44	34.72	34.94	34.35	-2.67%	3,713,807
Jul 9, 2026	35.58	36.20	34.88	35.90	35.30	0.90%	2,447,397
Jul 8, 2026	36.58	36.82	35.22	35.58	34.98	-2.57%	3,666,555
Jul 7, 2026	37.54	37.98	36.28	36.52	35.90	-2.72%	2,377,144
Jul 6, 2026	38.20	38.20	37.02	37.54	36.91	-	2,430,996