HKG:3908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	21.40	21.48	21.08	21.38	-	0.85%	9,184,232
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%	10,137,192
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%	24,365,389
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%	17,187,017
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%	31,691,407
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%	13,859,334
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%	13,322,638
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%	11,448,545
Apr 10, 2026	18.31	19.43	18.29	18.97	18.97	4.98%	41,385,004
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
Mar 12, 2026	18.86	19.06	18.36	18.52	18.52	-2.94%	21,885,510
Mar 11, 2026	19.02	19.16	18.68	19.08	19.08	1.11%	18,510,600
Mar 10, 2026	19.00	19.18	18.73	18.87	18.87	-0.21%	15,337,680
Mar 9, 2026	18.50	18.94	18.24	18.91	18.91	-0.68%	13,761,350
Mar 6, 2026	18.71	19.18	18.52	19.04	19.04	1.60%	11,293,260
Mar 5, 2026	19.10	19.15	18.56	18.74	18.74	-0.43%	11,079,190
Mar 4, 2026	19.13	19.13	18.32	18.82	18.82	-2.49%	22,845,410
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