HKG:3908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	17.46	17.79	17.08	17.79	-	1.48%	13,984,100
Mar 24, 2026	17.46	17.53	17.08	17.53	17.53	1.56%	13,982,500
Mar 23, 2026	17.92	17.95	17.03	17.26	17.26	-4.80%	32,103,440
Mar 20, 2026	18.28	18.35	18.03	18.13	18.13	-0.49%	9,189,625
Mar 19, 2026	18.28	18.47	18.12	18.22	18.22	-1.83%	13,000,200
Mar 18, 2026	18.59	18.66	18.38	18.56	18.56	0.16%	12,279,510
Mar 17, 2026	18.23	19.20	18.23	18.53	18.53	2.04%	20,879,100
Mar 16, 2026	18.39	18.45	17.90	18.16	18.16	-1.20%	20,380,500
Mar 13, 2026	18.42	18.69	18.30	18.38	18.38	-0.76%	11,628,960
Mar 12, 2026	18.86	19.06	18.36	18.52	18.52	-2.94%	21,885,510
Mar 11, 2026	19.02	19.16	18.68	19.08	19.08	1.11%	18,510,600
Mar 10, 2026	19.00	19.18	18.73	18.87	18.87	-0.21%	15,337,680
Mar 9, 2026	18.50	18.94	18.24	18.91	18.91	-0.68%	13,761,350
Mar 6, 2026	18.71	19.18	18.52	19.04	19.04	1.60%	11,293,260
Mar 5, 2026	19.10	19.15	18.56	18.74	18.74	-0.43%	11,079,190
Mar 4, 2026	19.13	19.13	18.32	18.82	18.82	-2.49%	22,845,410
Mar 3, 2026	19.88	19.94	19.15	19.30	19.30	-1.48%	24,333,677
Mar 2, 2026	19.92	19.92	19.23	19.59	19.59	-3.31%	23,795,810
Feb 27, 2026	20.20	20.36	19.98	20.26	20.26	0.20%	23,257,790
Feb 26, 2026	21.18	21.28	20.10	20.22	20.22	-4.53%	23,559,610
Feb 25, 2026	21.02	21.36	20.90	21.18	21.18	0.76%	10,938,280
Feb 24, 2026	21.68	21.68	21.02	21.02	21.02	-4.89%	13,842,100
Feb 23, 2026	21.62	22.14	21.62	22.10	22.10	2.22%	5,918,346
Feb 20, 2026	21.34	22.00	21.00	21.62	21.62	1.89%	6,269,058
Feb 16, 2026	21.34	21.34	20.66	21.22	21.22	-	1,912,450
Feb 13, 2026	21.30	21.84	21.00	21.22	21.22	-0.47%	19,754,400
Feb 12, 2026	22.00	22.00	21.24	21.32	21.32	-2.91%	14,666,640
Feb 11, 2026	21.90	22.20	21.74	21.96	21.96	0.83%	14,123,315
Feb 10, 2026	21.88	22.18	21.70	21.78	21.78	1.02%	12,993,600
Feb 9, 2026	21.80	22.00	21.48	21.56	21.56	0.75%	14,820,900
Feb 6, 2026	21.38	21.56	21.00	21.40	21.40	-1.38%	12,703,080
Feb 5, 2026	21.48	21.80	21.18	21.70	21.70	-	13,644,190
Feb 4, 2026	21.00	22.02	20.86	21.70	21.70	3.53%	23,768,380
Feb 3, 2026	21.08	21.26	20.22	20.96	20.96	0.10%	19,694,900
Feb 2, 2026	21.26	21.58	20.68	20.94	20.94	-1.32%	18,875,730
Jan 30, 2026	21.52	21.92	21.00	21.22	21.22	-2.21%	14,906,340
Jan 29, 2026	21.32	21.86	21.06	21.70	21.70	1.78%	18,071,510
Jan 28, 2026	21.28	21.58	21.14	21.32	21.32	-0.09%	20,886,190
Jan 27, 2026	21.50	21.56	21.06	21.34	21.34	-0.37%	14,612,230
Jan 26, 2026	21.14	21.60	20.84	21.42	21.42	0.85%	16,013,210
Jan 23, 2026	21.34	21.38	21.04	21.24	21.24	0.57%	12,231,610
Jan 22, 2026	21.32	21.46	21.02	21.12	21.12	-0.75%	10,641,200
Jan 21, 2026	21.10	21.34	20.90	21.28	21.28	0.38%	12,546,460
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