HKG:3908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	21.10	21.34	20.92	21.18	-	-0.09%	2,547,200
Jan 20, 2026	21.10	21.36	20.88	21.20	21.20	0.86%	10,464,090
Jan 19, 2026	21.18	21.18	20.78	21.02	21.02	-0.76%	13,238,950
Jan 16, 2026	21.82	21.92	20.96	21.18	21.18	-2.22%	23,663,720
Jan 15, 2026	22.10	22.18	21.50	21.66	21.66	-1.99%	24,531,746
Jan 14, 2026	22.58	23.08	21.90	22.10	22.10	-2.13%	35,551,590
Jan 13, 2026	22.50	22.88	21.98	22.58	22.58	1.71%	28,205,240
Jan 12, 2026	22.66	22.66	21.74	22.20	22.20	-1.51%	23,649,020
Jan 9, 2026	22.18	22.74	21.78	22.54	22.54	1.90%	19,925,100
Jan 8, 2026	22.76	22.76	21.80	22.12	22.12	-3.49%	23,667,830
Jan 7, 2026	22.24	23.10	22.18	22.92	22.92	3.06%	57,268,600
Jan 6, 2026	20.72	22.30	20.66	22.24	22.24	8.70%	63,307,530
Jan 5, 2026	19.88	20.78	19.82	20.46	20.46	1.39%	27,569,190
Jan 2, 2026	19.57	20.24	19.40	20.18	20.18	3.12%	12,128,750
Dec 31, 2025	19.50	19.75	19.41	19.57	19.57	0.57%	8,379,800
Dec 30, 2025	19.67	19.72	19.32	19.46	19.46	-0.56%	14,611,490
Dec 29, 2025	20.40	20.60	19.51	19.57	19.57	-2.64%	24,902,910
Dec 24, 2025	20.40	20.44	20.00	20.10	20.10	-1.47%	11,149,600
Dec 23, 2025	20.54	21.02	20.28	20.40	20.40	-0.68%	19,315,730
Dec 22, 2025	20.38	20.90	20.24	20.54	20.54	0.98%	29,089,450
Dec 19, 2025	19.52	20.50	19.37	20.34	20.34	4.63%	43,635,950
Dec 18, 2025	20.30	20.30	19.26	19.44	19.44	2.53%	96,030,520
Nov 19, 2025	19.35	19.45	18.79	18.96	18.96	-1.61%	22,169,760
Nov 18, 2025	19.44	19.75	19.12	19.27	19.27	-1.43%	16,424,840
Nov 17, 2025	19.53	19.63	19.33	19.55	19.55	-0.36%	15,712,450
Nov 14, 2025	19.98	20.18	19.60	19.62	19.62	-3.63%	21,191,200
Nov 13, 2025	20.02	20.40	19.99	20.36	20.36	1.70%	20,026,400
Nov 12, 2025	20.28	20.34	19.93	20.02	20.02	-0.89%	12,096,140
Nov 11, 2025	20.44	20.50	19.90	20.20	20.20	-0.88%	15,572,780
Nov 10, 2025	20.06	20.52	19.50	20.38	20.38	0.59%	30,131,800
Nov 7, 2025	20.70	20.70	20.16	20.26	20.26	-2.13%	12,145,600
Nov 6, 2025	20.64	20.84	20.36	20.70	20.70	1.77%	14,484,360
Nov 5, 2025	19.80	20.48	19.52	20.34	20.34	1.19%	17,005,940
Nov 4, 2025	20.80	20.80	20.06	20.10	20.10	-3.27%	20,754,740
Nov 3, 2025	21.12	21.14	20.44	20.78	20.68	-1.70%	19,769,900
Oct 31, 2025	21.82	21.82	21.14	21.14	21.04	-2.85%	32,656,460
Oct 30, 2025	23.50	23.50	21.50	21.76	21.66	-4.31%	57,144,850
Oct 28, 2025	23.54	23.54	22.52	22.74	22.63	-2.15%	22,549,560
Oct 27, 2025	23.20	23.72	22.66	23.24	23.13	2.56%	44,407,390
Oct 24, 2025	21.84	22.68	21.76	22.66	22.55	4.42%	30,590,570
Oct 23, 2025	21.46	21.80	20.80	21.70	21.60	1.69%	19,106,130
Oct 22, 2025	21.80	21.80	21.22	21.34	21.24	-1.93%	15,798,640
Oct 21, 2025	21.26	22.60	21.18	21.76	21.66	3.03%	39,552,810
Oct 20, 2025	21.08	21.18	20.64	21.12	21.02	2.23%	20,717,600
Oct 17, 2025	21.80	21.98	20.44	20.66	20.56	-5.40%	33,897,180
Oct 16, 2025	21.74	22.40	21.54	21.84	21.74	1.39%	26,041,690
Oct 15, 2025	21.00	21.74	20.84	21.54	21.44	3.36%	30,969,110
Oct 14, 2025	21.58	22.16	20.74	20.84	20.74	-2.53%	25,902,040
Oct 13, 2025	20.96	21.48	20.38	21.38	21.28	-2.46%	46,897,940
Oct 10, 2025	22.00	22.96	21.76	21.92	21.82	-2.14%	32,985,350