HKG:3898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.90	34.34	33.36	33.66	33.66	1.08%	6,087,349
Jul 30, 2026	33.62	33.62	32.50	33.30	33.30	-1.13%	3,522,770
Jul 29, 2026	32.50	33.76	32.44	33.68	33.68	3.12%	3,263,739
Jul 28, 2026	33.28	33.50	32.36	32.66	32.66	-2.68%	2,787,385
Jul 27, 2026	33.20	33.58	32.38	33.56	33.56	0.72%	3,590,550
Jul 24, 2026	33.60	33.76	33.04	33.32	33.32	-1.65%	1,535,723
Jul 23, 2026	33.76	34.20	33.26	33.88	33.88	1.56%	2,195,290
Jul 22, 2026	34.86	35.66	33.20	33.36	33.36	-3.36%	5,704,450
Jul 21, 2026	34.08	34.66	33.40	34.52	34.52	2.43%	3,058,120
Jul 20, 2026	33.34	33.96	32.80	33.70	33.70	2.18%	3,750,040
Jul 17, 2026	34.28	34.38	31.96	32.98	32.98	-3.79%	10,766,460
Jul 16, 2026	33.68	34.60	33.52	34.28	34.28	1.78%	3,134,836
Jul 15, 2026	33.78	33.98	33.32	33.68	33.68	-1.12%	3,570,188
Jul 14, 2026	33.94	34.14	32.80	34.06	34.06	1.01%	3,202,771
Jul 13, 2026	35.50	35.50	33.60	33.72	33.72	-3.49%	3,670,549
Jul 10, 2026	35.88	36.44	34.72	34.94	34.94	-2.67%	3,713,807
Jul 9, 2026	35.58	36.20	34.88	35.90	35.90	0.90%	2,447,397
Jul 8, 2026	36.58	36.82	35.22	35.58	35.58	-2.57%	3,666,555
Jul 7, 2026	37.54	37.98	36.28	36.52	36.52	-2.72%	2,377,144
Jul 6, 2026	38.20	38.20	37.02	37.54	37.54	-	2,430,996
Jul 3, 2026	36.80	37.98	36.80	37.54	37.54	2.07%	3,009,500
Jul 2, 2026	38.90	38.90	36.78	36.78	36.78	-8.19%	7,841,000
Jun 30, 2026	38.12	41.16	37.66	40.06	40.06	7.29%	10,039,146
Jun 29, 2026	38.00	39.46	36.64	38.12	37.34	1.71%	4,501,986
Jun 26, 2026	38.26	39.28	36.80	37.48	36.71	-1.47%	4,086,441
Jun 25, 2026	39.38	39.54	37.34	38.04	37.26	-2.41%	5,665,300
Jun 24, 2026	39.26	40.30	38.12	38.98	38.18	-1.52%	5,823,368
Jun 23, 2026	40.26	40.86	39.06	39.58	38.77	-2.61%	5,704,600
Jun 22, 2026	40.70	41.82	39.76	40.64	39.81	1.85%	6,572,200
Jun 18, 2026	41.40	41.44	39.50	39.90	39.08	-2.73%	5,107,798
Jun 17, 2026	40.78	41.54	40.30	41.02	40.18	0.64%	3,456,804
Jun 16, 2026	41.00	42.16	40.26	40.76	39.92	0.05%	6,015,336
Jun 15, 2026	39.70	41.12	39.46	40.74	39.90	2.98%	3,657,505
Jun 12, 2026	40.70	41.20	38.90	39.56	38.75	-1.10%	5,001,974
Jun 11, 2026	40.04	40.54	38.78	40.00	39.18	-0.50%	4,605,247
Jun 10, 2026	41.90	41.90	39.28	40.20	39.38	-5.05%	4,947,360
Jun 9, 2026	40.10	42.92	39.20	42.34	41.47	6.87%	7,835,576
Jun 8, 2026	38.90	40.18	38.50	39.62	38.81	-0.05%	5,969,794
Jun 5, 2026	41.32	41.80	39.40	39.64	38.83	-4.02%	4,093,335
Jun 4, 2026	40.60	42.80	39.78	41.30	40.45	0.83%	5,520,675
Jun 3, 2026	41.10	42.16	40.38	40.96	40.12	0.99%	6,229,761
Jun 2, 2026	40.16	41.28	39.52	40.56	39.73	1.20%	4,434,549
Jun 1, 2026	40.98	40.98	38.60	40.08	39.26	-1.04%	7,833,475
May 29, 2026	43.30	44.04	40.30	40.50	39.67	-5.81%	9,516,152
May 28, 2026	42.00	43.32	41.38	43.00	42.12	0.99%	9,510,034
May 27, 2026	41.02	44.00	40.90	42.58	41.71	5.03%	8,798,699
May 26, 2026	42.60	42.80	40.10	40.54	39.71	-4.43%	5,456,188
May 22, 2026	40.10	43.18	39.30	42.42	41.55	8.21%	11,180,900
May 21, 2026	40.66	41.50	39.06	39.20	38.40	-3.26%	3,758,680
May 20, 2026	40.50	40.68	39.58	40.52	39.69	-0.34%	3,160,800