HKG:3908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	19.15	19.48	18.18	18.34	18.34	-5.17%	15,939,340
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
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