HKG:3908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	19.88	19.88	18.84	18.86	-	-2.28%	2,861,600
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
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