HKG:3908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	22.46	22.78	22.00	22.64	22.64	1.52%	16,535,880
Aug 26, 2026	20.78	22.42	20.66	22.30	22.30	8.25%	33,055,553
Aug 25, 2026	20.76	20.76	20.44	20.60	20.60	-0.58%	4,773,000
Aug 24, 2026	21.10	21.10	20.52	20.72	20.72	-1.52%	5,899,200
Aug 21, 2026	20.66	21.18	20.54	21.04	21.04	2.53%	6,908,970
Aug 20, 2026	20.80	20.88	20.44	20.52	20.52	-	5,753,400
Aug 19, 2026	20.82	20.88	20.40	20.52	20.52	-1.06%	5,108,500
Aug 18, 2026	21.30	21.36	20.34	20.74	20.74	-2.54%	11,265,882
Aug 17, 2026	21.20	21.46	21.18	21.28	21.28	1.72%	11,070,200
Aug 14, 2026	21.40	21.46	20.88	20.92	20.92	-2.52%	8,613,200
Aug 13, 2026	21.40	21.76	21.22	21.46	21.46	0.19%	6,559,618
Aug 12, 2026	21.38	21.42	21.02	21.42	21.42	-0.09%	5,963,700
Aug 11, 2026	21.72	21.84	21.28	21.44	21.44	-0.92%	11,748,980
Aug 10, 2026	21.58	22.24	21.48	21.64	21.64	0.19%	8,368,624
Aug 7, 2026	21.36	21.66	21.20	21.60	21.60	1.12%	5,313,406
Aug 6, 2026	22.08	22.08	21.20	21.36	21.36	-3.35%	11,012,514
Aug 5, 2026	21.66	22.32	21.66	22.10	22.10	2.50%	13,280,903
Aug 4, 2026	21.44	21.70	21.24	21.56	21.56	1.22%	7,865,750
Aug 3, 2026	21.74	21.74	21.00	21.30	21.30	-1.39%	12,002,670
Jul 31, 2026	21.60	21.80	21.38	21.60	21.60	0.56%	19,966,200
Jul 30, 2026	21.50	21.66	20.84	21.48	21.48	0.28%	10,569,082
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