HKG:3898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	43.30	44.04	40.30	40.50	40.50	-5.81%	9,516,152
May 28, 2026	42.00	43.32	41.38	43.00	43.00	0.99%	9,510,034
May 27, 2026	41.02	44.00	40.90	42.58	42.58	5.03%	8,798,699
May 26, 2026	42.60	42.80	40.10	40.54	40.54	-4.43%	5,456,188
May 22, 2026	40.10	43.18	39.30	42.42	42.42	8.21%	11,180,901
May 21, 2026	40.66	41.50	39.06	39.20	39.20	-3.26%	3,758,680
May 20, 2026	40.50	40.68	39.58	40.52	40.52	-0.34%	3,160,800
May 19, 2026	40.94	40.94	39.68	40.66	40.66	-0.68%	3,885,601
May 18, 2026	42.00	42.00	40.30	40.94	40.94	-2.62%	4,834,600
May 15, 2026	44.08	45.00	41.42	42.04	42.04	-3.93%	10,144,260
May 14, 2026	45.32	45.64	43.42	43.76	43.76	-1.49%	14,353,480
May 13, 2026	38.00	45.00	37.34	44.42	44.42	17.02%	30,232,790
May 12, 2026	37.70	38.40	37.16	37.96	37.96	1.71%	2,998,749
May 11, 2026	37.28	37.96	37.26	37.32	37.32	0.16%	3,459,486
May 8, 2026	37.80	37.90	37.02	37.26	37.26	-1.43%	2,464,190
May 7, 2026	37.48	37.90	37.14	37.80	37.80	1.89%	4,417,970
May 6, 2026	36.70	37.50	36.50	37.10	37.10	2.43%	4,471,196
May 5, 2026	36.30	36.36	35.48	36.22	36.22	-0.44%	1,217,100
May 4, 2026	35.84	36.82	35.84	36.38	36.38	1.51%	1,565,391
Apr 30, 2026	36.60	36.80	35.44	35.84	35.84	-2.13%	3,909,486
Apr 29, 2026	35.10	36.70	34.86	36.62	36.62	5.05%	6,007,954
Apr 28, 2026	36.48	36.48	33.66	34.86	34.86	-5.07%	15,862,470
Apr 27, 2026	37.36	37.88	36.64	36.72	36.72	-1.02%	1,532,300
Apr 24, 2026	36.82	37.28	36.68	37.10	37.10	0.43%	1,990,552
Apr 23, 2026	37.62	37.62	36.64	36.94	36.94	-0.70%	2,043,099
Apr 22, 2026	37.96	37.96	37.02	37.20	37.20	-1.01%	1,575,863
Apr 21, 2026	37.76	37.76	37.02	37.58	37.58	-0.27%	1,612,200
Apr 20, 2026	38.00	38.08	37.30	37.68	37.68	-0.32%	2,308,400
Apr 17, 2026	38.18	38.36	37.56	37.80	37.80	-1.00%	1,589,592
Apr 16, 2026	38.62	38.62	37.48	38.18	38.18	-0.05%	2,327,754
Apr 15, 2026	38.30	38.98	37.98	38.20	38.20	1.06%	2,878,600
Apr 14, 2026	37.60	38.14	37.50	37.80	37.80	1.34%	1,316,300
Apr 13, 2026	38.02	38.02	37.14	37.30	37.30	-1.89%	1,352,159
Apr 10, 2026	37.80	38.12	37.76	38.02	38.02	1.28%	1,081,136
Apr 9, 2026	37.70	38.06	37.40	37.54	37.54	-0.95%	1,740,332
Apr 8, 2026	38.30	38.30	37.36	37.90	37.90	2.43%	3,110,082
Apr 2, 2026	37.00	37.32	36.60	37.00	37.00	-0.32%	1,370,500
Apr 1, 2026	37.20	37.68	37.00	37.12	37.12	1.87%	2,100,594
Mar 31, 2026	36.40	37.38	36.14	36.44	36.44	0.11%	4,264,516
Mar 30, 2026	36.00	36.54	35.42	36.40	36.40	-1.52%	3,889,914
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