HKG:3898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	32.54	33.78	32.54	33.60	33.60	3.32%	4,560,634
Aug 20, 2026	34.72	34.72	31.90	32.52	32.52	-6.34%	9,288,500
Aug 19, 2026	34.62	35.06	34.12	34.72	34.72	-1.25%	2,120,544
Aug 18, 2026	35.24	35.34	34.52	35.16	35.16	-0.23%	1,674,539
Aug 17, 2026	34.80	35.28	34.50	35.24	35.24	1.50%	1,361,315
Aug 14, 2026	35.16	35.18	34.60	34.72	34.72	-1.25%	2,130,900
Aug 13, 2026	35.72	35.94	34.92	35.16	35.16	-1.29%	3,833,750
Aug 12, 2026	35.08	35.82	34.70	35.62	35.62	1.54%	2,820,953
Aug 11, 2026	35.60	36.44	35.00	35.08	35.08	-1.74%	2,784,922
Aug 10, 2026	35.60	36.18	35.36	35.70	35.70	0.22%	3,744,649
Aug 7, 2026	35.56	35.76	34.70	35.62	35.62	1.25%	2,419,894
Aug 6, 2026	35.48	35.68	34.94	35.18	35.18	-1.90%	3,369,336
Aug 5, 2026	35.60	36.14	35.20	35.86	35.86	1.36%	3,093,925
Aug 4, 2026	35.76	35.78	34.70	35.38	35.38	-0.06%	4,589,000
Aug 3, 2026	33.90	35.74	33.66	35.40	35.40	5.17%	4,854,765
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