HKG:3908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	21.50	21.66	20.84	21.40	-	-0.09%	8,345,882
Jul 29, 2026	21.38	21.62	21.04	21.42	21.42	0.28%	15,692,269
Jul 28, 2026	21.96	22.08	21.08	21.36	21.36	-3.35%	16,592,050
Jul 27, 2026	22.50	22.50	21.98	22.10	22.10	-0.18%	10,478,850
Jul 24, 2026	22.36	22.68	21.98	22.14	22.14	-1.86%	11,292,073
Jul 23, 2026	22.34	22.86	22.20	22.56	22.56	1.71%	15,069,695
Jul 22, 2026	21.88	22.66	21.60	22.18	22.18	1.37%	13,667,160
Jul 21, 2026	22.10	22.18	21.32	21.88	21.88	0.92%	15,990,836
Jul 20, 2026	21.30	21.68	21.08	21.68	21.68	3.24%	12,611,582
Jul 17, 2026	22.30	22.30	20.70	21.00	21.00	-4.98%	27,683,191
Jul 16, 2026	22.24	22.34	21.74	22.10	22.10	-0.54%	12,591,650
Jul 15, 2026	21.62	22.56	21.08	22.22	22.22	5.21%	25,584,035
Jul 14, 2026	21.12	21.24	20.68	21.12	21.12	-	10,136,463
Jul 13, 2026	21.68	21.78	20.94	21.12	21.12	-2.13%	10,707,666
Jul 10, 2026	22.06	22.16	21.48	21.58	21.58	-2.09%	12,820,820
Jul 9, 2026	22.22	22.56	21.44	22.04	22.04	1.10%	16,945,583
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