HKG:3908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	22.22	22.56	21.44	21.50	-	-1.38%	8,393,191
Jul 8, 2026	22.02	22.22	21.62	21.80	21.80	-0.37%	13,540,306
Jul 7, 2026	22.64	22.74	21.80	21.88	21.88	-3.61%	18,699,676
Jul 6, 2026	22.50	22.96	22.38	22.70	22.70	1.52%	24,385,730
Jul 3, 2026	21.60	22.46	21.34	22.36	22.36	5.27%	32,505,338
Jul 2, 2026	21.50	21.88	21.06	21.24	21.24	1.14%	26,186,281
Jun 30, 2026	20.40	21.30	20.36	21.00	21.00	3.57%	27,079,069
Jun 29, 2026	20.00	20.80	19.91	20.54	20.28	3.11%	16,777,935
Jun 26, 2026	20.42	20.88	19.74	19.92	19.66	-4.05%	16,991,815
Jun 25, 2026	20.68	21.26	20.04	20.76	20.49	1.17%	20,780,430
Jun 24, 2026	21.24	21.74	20.42	20.52	20.26	-3.39%	16,937,841
Jun 23, 2026	21.86	22.34	21.06	21.24	20.97	-2.21%	23,213,885
Jun 22, 2026	20.00	21.84	19.90	21.72	21.44	7.85%	39,432,690
Jun 18, 2026	20.40	20.58	19.91	20.14	19.88	-2.33%	12,970,120
Jun 17, 2026	21.00	21.20	20.44	20.62	20.35	-2.37%	11,850,370
Jun 16, 2026	20.88	21.38	20.42	21.12	20.85	1.54%	24,256,350
Jun 15, 2026	20.02	21.32	19.92	20.80	20.53	6.01%	30,978,890
Jun 12, 2026	18.70	19.89	18.61	19.62	19.37	6.05%	27,931,200
Jun 11, 2026	18.84	19.35	18.33	18.50	18.26	-3.19%	15,207,170
Jun 10, 2026	18.90	19.22	18.58	19.11	18.86	0.90%	10,608,800
Jun 9, 2026	18.78	19.15	18.40	18.94	18.70	1.66%	11,307,627
Jun 8, 2026	18.68	18.76	18.28	18.63	18.39	-0.96%	8,686,466
Jun 5, 2026	19.20	19.25	18.72	18.81	18.57	-1.62%	7,950,272
Jun 4, 2026	19.50	19.59	18.91	19.12	18.87	-2.45%	18,719,880
Jun 3, 2026	19.85	19.85	19.43	19.60	19.35	-0.71%	6,735,520
Jun 2, 2026	19.58	19.86	19.38	19.74	19.49	0.20%	8,945,459
Jun 1, 2026	19.62	20.18	19.32	19.70	19.45	0.41%	11,543,530
May 29, 2026	19.77	20.26	19.42	19.62	19.37	-0.05%	19,434,580
May 28, 2026	20.26	20.40	19.33	19.63	19.38	-3.77%	15,578,730
May 27, 2026	20.80	20.88	20.30	20.40	20.14	-1.16%	10,913,200
May 26, 2026	20.20	20.94	20.00	20.64	20.37	3.41%	22,377,360
May 22, 2026	20.18	20.36	19.86	19.96	19.70	-1.09%	7,808,862
May 21, 2026	20.34	21.16	20.00	20.18	19.92	-0.20%	19,342,480
May 20, 2026	20.10	20.30	19.88	20.22	19.96	-0.30%	10,680,600
May 19, 2026	20.52	20.82	19.46	20.28	20.02	-0.10%	19,303,040
May 18, 2026	20.40	20.40	19.99	20.30	20.04	-0.59%	14,635,400
May 15, 2026	21.06	21.06	20.10	20.42	20.16	-3.04%	18,801,610
May 14, 2026	21.70	21.70	21.00	21.06	20.79	-1.77%	11,588,330
May 13, 2026	21.66	21.78	21.08	21.44	21.16	-1.02%	14,755,770
May 12, 2026	21.68	21.92	21.32	21.66	21.38	-0.09%	11,662,380
May 11, 2026	21.54	21.78	20.82	21.68	21.40	1.03%	16,007,750
May 8, 2026	21.66	21.76	21.34	21.46	21.18	-1.29%	18,232,780
May 7, 2026	21.40	21.74	21.08	21.74	21.46	2.55%	25,655,460
May 6, 2026	20.98	21.42	20.68	21.20	20.93	0.09%	18,185,600
May 5, 2026	21.12	21.24	20.84	21.18	20.91	0.28%	10,137,190
May 4, 2026	20.62	21.22	20.42	21.12	20.85	4.45%	12,315,190
Apr 30, 2026	20.80	21.16	20.16	20.22	19.96	-3.07%	24,365,380
Apr 29, 2026	20.68	20.94	20.26	20.86	20.59	1.76%	14,812,850
Apr 28, 2026	20.18	20.86	20.12	20.50	20.24	1.69%	17,187,010
Apr 27, 2026	20.52	20.72	20.06	20.16	19.90	-1.85%	14,715,300