HKG:3928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.90	28.58	27.88	28.56	28.56	1.64%	351,500
Nov 5, 2026	28.38	28.44	27.58	28.10	28.10	0.07%	384,500
Nov 4, 2026	28.74	28.88	27.86	28.08	28.08	-2.36%	387,000
Nov 3, 2026	28.20	28.82	28.00	28.76	28.76	1.27%	342,000
Nov 2, 2026	27.50	28.40	27.52	28.40	28.40	-0.35%	398,000
Oct 30, 2026	28.00	28.50	27.82	28.50	28.50	1.79%	387,500
Oct 29, 2026	27.80	28.00	27.26	28.00	28.00	0.72%	421,827
Oct 28, 2026	27.40	27.80	26.88	27.80	27.80	0.80%	560,500
Oct 27, 2026	27.20	27.66	27.00	27.58	27.58	0.73%	389,500
Oct 26, 2026	27.18	27.60	26.86	27.38	27.38	0.37%	392,000
Oct 23, 2026	26.84	27.30	26.74	27.28	27.28	1.49%	357,000
Oct 22, 2026	27.20	27.50	26.74	26.88	26.88	-1.47%	521,500
Oct 21, 2026	27.68	27.70	26.88	27.28	27.28	-2.78%	376,000
Oct 20, 2026	26.98	28.96	26.54	28.06	28.06	3.93%	484,000
Oct 16, 2026	27.04	27.12	26.40	27.00	27.00	-	410,500
Oct 15, 2026	27.00	27.06	26.60	27.00	27.00	-0.59%	371,500
Oct 14, 2026	26.94	27.22	26.60	27.16	27.16	0.30%	373,500
Oct 13, 2026	26.90	27.08	26.38	27.08	27.08	-1.53%	381,500
Oct 12, 2026	27.40	28.12	27.18	27.50	27.50	0.07%	348,500
Oct 9, 2026	26.48	27.52	26.22	27.48	27.48	3.78%	391,500
Oct 8, 2026	26.86	26.86	25.70	26.48	26.48	-1.41%	487,000
Oct 7, 2026	27.02	27.04	26.50	26.86	26.86	-0.74%	403,000
Oct 6, 2026	27.02	27.16	26.62	27.06	27.06	-0.07%	369,500
Oct 5, 2026	27.06	27.50	26.66	27.08	27.08	0.30%	267,500
Oct 2, 2026	26.96	27.00	26.48	27.00	27.00	0.37%	285,500
Sep 30, 2026	27.06	27.08	26.60	26.90	26.90	-0.37%	266,000
Sep 29, 2026	27.16	27.18	26.46	27.00	27.00	-0.22%	246,000
Sep 28, 2026	26.50	27.06	26.36	27.06	27.06	1.27%	243,000
Sep 25, 2026	26.88	26.98	25.80	26.72	26.72	0.98%	262,500
Sep 24, 2026	27.10	27.10	26.20	26.46	26.46	-2.07%	284,000
Sep 23, 2026	27.08	27.06	26.62	27.02	27.02	0.07%	239,000
Sep 22, 2026	27.20	27.48	26.72	27.00	27.00	0.07%	283,500
Sep 21, 2026	28.22	28.22	26.70	26.98	26.98	-2.88%	267,000
Sep 18, 2026	27.50	28.78	27.06	27.78	27.78	0.29%	482,500
Sep 17, 2026	27.06	27.70	26.64	27.70	27.70	2.59%	308,000
Sep 16, 2026	27.16	27.16	26.68	27.00	27.00	0.37%	248,000
Sep 15, 2026	27.20	27.24	26.30	26.90	26.90	-0.96%	338,000
Sep 14, 2026	27.30	27.30	25.60	27.16	27.16	0.44%	269,000
Sep 11, 2026	26.78	27.08	26.56	27.04	27.04	1.65%	309,500
Sep 10, 2026	27.60	27.90	26.00	26.60	26.60	-2.28%	343,000
Sep 9, 2026	27.70	27.98	26.56	27.22	27.22	-1.66%	250,000
Sep 8, 2026	27.62	27.72	26.84	27.68	27.68	0.29%	253,500
Sep 7, 2026	26.50	28.20	26.44	27.60	27.60	4.94%	242,500
Sep 4, 2026	26.90	26.90	25.80	26.30	26.30	0.77%	360,000
Sep 3, 2026	27.20	27.20	26.02	26.10	26.10	-4.19%	539,000
Sep 2, 2026	26.60	27.58	25.66	27.24	27.24	3.10%	307,000
Sep 1, 2026	26.66	27.02	19.88	26.42	26.42	-1.86%	1,596,500
Aug 31, 2026	28.08	29.00	26.92	26.92	26.92	-4.88%	999,200
Aug 28, 2026	27.50	28.34	27.50	28.30	28.30	1.87%	242,000
Aug 27, 2026	27.62	28.18	27.40	27.78	27.78	-0.43%	322,000