HKG:3908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	18.40	18.65	17.88	17.91	17.91	-2.66%	10,684,436
Nov 6, 2026	18.58	18.83	18.32	18.40	18.40	-2.59%	11,046,640
Nov 5, 2026	19.08	19.16	18.74	18.89	18.89	0.43%	6,791,402
Nov 4, 2026	18.80	19.17	18.37	18.81	18.81	0.53%	23,569,299
Nov 3, 2026	18.60	18.93	18.24	18.71	18.71	1.24%	23,579,890
Nov 2, 2026	17.11	18.63	17.10	18.48	18.48	8.90%	31,510,568
Oct 30, 2026	16.67	17.33	16.23	16.97	16.97	2.72%	20,822,430
Oct 29, 2026	17.73	17.73	16.16	16.52	16.52	-6.19%	40,514,355
Oct 28, 2026	17.62	17.82	17.54	17.61	17.61	-0.40%	14,316,126
Oct 27, 2026	18.00	18.01	17.56	17.68	17.68	-0.84%	15,620,145
Oct 26, 2026	17.85	18.19	17.37	17.83	17.83	-2.19%	12,154,875
Oct 23, 2026	17.82	18.29	17.27	18.23	18.23	1.67%	20,017,478
Oct 22, 2026	18.50	18.62	17.87	17.93	17.93	-3.96%	14,027,461
Oct 21, 2026	18.65	18.95	18.50	18.67	18.67	1.80%	13,490,344
Oct 20, 2026	19.15	19.48	18.18	18.34	18.34	-5.17%	15,939,349
Oct 16, 2026	19.60	19.72	19.13	19.34	19.34	-1.12%	15,518,370
Oct 15, 2026	19.38	19.72	19.04	19.56	19.56	0.36%	20,389,361
Oct 14, 2026	19.58	19.75	19.44	19.49	19.49	-0.46%	8,544,701
Oct 13, 2026	19.78	19.92	19.49	19.58	19.58	-1.21%	6,820,908
Oct 12, 2026	19.91	20.10	19.71	19.82	19.82	0.71%	3,080,421
Oct 9, 2026	19.67	20.22	19.24	19.68	19.68	0.66%	57,413,074
Oct 8, 2026	19.80	19.97	19.46	19.55	19.55	-3.22%	13,578,458
Oct 7, 2026	20.12	20.24	19.90	20.20	20.20	0.50%	3,670,423
Oct 6, 2026	19.70	20.14	19.64	20.10	20.10	2.81%	7,596,030
Oct 5, 2026	19.40	19.56	19.06	19.55	19.55	1.61%	4,354,520
Oct 2, 2026	19.12	19.52	18.86	19.24	19.24	-1.64%	7,133,252
Sep 30, 2026	19.28	19.64	18.99	19.56	19.56	2.25%	10,898,828
Sep 29, 2026	19.35	19.69	19.02	19.13	19.13	-1.14%	15,168,206
Sep 28, 2026	19.80	19.96	19.25	19.35	19.35	-2.52%	11,282,110
Sep 25, 2026	19.96	20.10	19.38	19.85	19.85	-1.15%	2,580,020
Sep 24, 2026	20.66	20.86	19.90	20.08	20.08	-3.83%	11,690,590
Sep 23, 2026	21.00	21.34	20.70	20.88	20.88	0.58%	7,481,152
Sep 22, 2026	20.40	20.90	20.40	20.76	20.76	1.76%	9,453,608
Sep 21, 2026	20.30	20.78	20.14	20.40	20.40	0.49%	45,951,621
Sep 18, 2026	19.62	20.32	19.62	20.30	20.30	3.47%	24,899,520
Sep 17, 2026	19.97	20.08	19.46	19.62	19.62	-1.75%	9,111,227
Sep 16, 2026	19.76	20.08	19.38	19.97	19.97	0.60%	13,322,850
Sep 15, 2026	19.88	20.12	19.70	19.85	19.85	-0.15%	12,471,210
Sep 14, 2026	20.18	20.28	19.80	19.88	19.88	-1.19%	17,170,523
Sep 11, 2026	20.20	20.30	19.81	20.12	20.12	-1.47%	16,008,780
Sep 10, 2026	20.36	20.50	19.91	20.42	20.42	-0.10%	14,505,870
Sep 9, 2026	19.93	20.46	19.62	20.44	20.44	2.92%	23,788,225
Sep 8, 2026	21.70	21.72	19.72	19.86	19.86	-7.46%	39,658,875
Sep 7, 2026	22.08	22.12	21.38	21.46	21.46	-2.01%	8,667,496
Sep 4, 2026	21.60	22.38	21.36	21.90	21.90	2.91%	16,747,155
Sep 3, 2026	21.12	21.80	20.80	21.28	21.28	1.92%	18,749,258
Sep 2, 2026	22.48	22.48	20.86	20.88	20.88	-7.12%	26,372,068
Sep 1, 2026	22.70	22.86	22.40	22.48	22.48	-0.27%	65,307,637
Aug 31, 2026	23.00	23.00	21.86	22.54	22.54	-1.49%	27,530,305
Aug 28, 2026	22.72	23.08	22.30	22.88	22.88	1.06%	17,630,055