HKG:3908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	20.26	20.40	19.33	19.63	19.63	-3.77%	15,578,730
May 27, 2026	20.80	20.88	20.30	20.40	20.40	-1.16%	10,913,200
May 26, 2026	20.20	20.94	20.00	20.64	20.64	3.41%	22,377,363
May 22, 2026	20.18	20.36	19.86	19.96	19.96	-1.09%	7,808,862
May 21, 2026	20.34	21.16	20.00	20.18	20.18	-0.20%	19,342,480
May 20, 2026	20.10	20.30	19.88	20.22	20.22	-0.30%	10,680,605
May 19, 2026	20.52	20.82	19.46	20.28	20.28	-0.10%	19,303,040
May 18, 2026	20.40	20.40	19.99	20.30	20.30	-0.59%	14,635,400
May 15, 2026	21.06	21.06	20.10	20.42	20.42	-3.04%	18,801,610
May 14, 2026	21.70	21.70	21.00	21.06	21.06	-1.77%	11,588,330
May 13, 2026	21.66	21.78	21.08	21.44	21.44	-1.02%	14,755,770
May 12, 2026	21.68	21.92	21.32	21.66	21.66	-0.09%	11,662,380
May 11, 2026	21.54	21.78	20.82	21.68	21.68	1.03%	16,007,750
May 8, 2026	21.66	21.76	21.34	21.46	21.46	-1.29%	18,232,780
May 7, 2026	21.40	21.74	21.08	21.74	21.74	2.55%	25,655,460
May 6, 2026	20.98	21.42	20.68	21.20	21.20	0.09%	18,185,600
May 5, 2026	21.12	21.24	20.84	21.18	21.18	0.28%	10,137,190
May 4, 2026	20.62	21.22	20.42	21.12	21.12	4.45%	12,315,190
Apr 30, 2026	20.80	21.16	20.16	20.22	20.22	-3.07%	24,365,380
Apr 29, 2026	20.68	20.94	20.26	20.86	20.86	1.76%	14,812,850
Apr 28, 2026	20.18	20.86	20.12	20.50	20.50	1.69%	17,187,010
Apr 27, 2026	20.52	20.72	20.06	20.16	20.16	-1.85%	14,715,300
Apr 24, 2026	20.48	20.68	20.08	20.54	20.54	-0.68%	11,597,370
Apr 23, 2026	20.58	20.74	20.40	20.68	20.68	0.19%	15,233,570
Apr 22, 2026	19.86	20.76	19.84	20.64	20.64	3.51%	31,691,400
Apr 21, 2026	19.90	20.00	19.75	19.94	19.94	0.71%	10,509,560
Apr 20, 2026	19.96	19.96	19.62	19.80	19.80	-0.10%	10,877,530
Apr 17, 2026	20.12	20.12	19.55	19.82	19.82	-0.80%	13,859,330
Apr 16, 2026	20.02	20.12	19.66	19.98	19.98	3.74%	27,791,780
Apr 15, 2026	19.28	19.43	19.14	19.26	19.26	1.10%	13,322,630
Apr 14, 2026	19.23	19.39	18.88	19.05	19.05	0.53%	13,068,970
Apr 13, 2026	18.89	18.97	18.62	18.95	18.95	-0.11%	11,448,540
Apr 10, 2026	18.31	19.43	18.29	18.97	18.97	4.98%	41,385,000
Apr 9, 2026	18.10	18.20	18.00	18.07	18.07	-0.99%	9,763,692
Apr 8, 2026	17.40	18.46	17.40	18.25	18.25	5.98%	32,233,670
Apr 2, 2026	17.20	17.27	16.91	17.22	17.22	0.12%	10,356,340
Apr 1, 2026	17.69	17.70	17.16	17.20	17.20	0.17%	13,737,180
Mar 31, 2026	17.96	17.96	17.03	17.17	17.17	-1.38%	14,429,700
Mar 30, 2026	17.50	17.70	17.21	17.41	17.41	-1.58%	10,527,350
Mar 27, 2026	17.16	17.78	17.16	17.69	17.69	1.67%	8,122,464
Mar 26, 2026	17.87	17.96	17.30	17.40	17.40	-2.90%	10,790,950
Mar 25, 2026	17.77	17.95	17.58	17.92	17.92	2.22%	9,648,095
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