HKG:3928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.92	23.24	20.90	23.02	-	6.18%	299,000
Jun 17, 2026	21.96	22.26	21.30	21.68	21.68	-1.45%	242,500
Jun 16, 2026	21.24	22.00	20.70	22.00	22.00	4.36%	274,000
Jun 15, 2026	21.30	21.30	20.62	21.08	21.08	0.48%	259,500
Jun 12, 2026	20.56	21.16	19.88	20.98	20.98	2.24%	252,500
Jun 11, 2026	21.40	21.58	20.36	20.52	20.52	-1.91%	329,500
Jun 10, 2026	21.36	21.50	20.56	20.92	20.92	-1.51%	365,500
Jun 9, 2026	22.30	22.30	21.06	21.24	21.24	-3.72%	269,500
Jun 8, 2026	22.42	22.76	21.72	22.06	22.06	-1.16%	232,000
Jun 5, 2026	22.90	22.92	21.40	22.32	22.32	-2.02%	250,500
Jun 4, 2026	22.60	23.04	22.48	22.78	22.78	1.33%	147,500
Jun 3, 2026	24.00	24.40	22.06	22.48	22.48	-3.35%	314,000
Jun 2, 2026	22.06	23.64	21.98	23.26	23.26	5.73%	327,000
Jun 1, 2026	22.60	22.80	20.88	22.00	22.00	-2.83%	372,000
May 29, 2026	25.00	25.14	20.00	22.64	22.64	-6.75%	758,000
May 28, 2026	19.40	24.50	19.37	24.28	24.28	25.67%	804,000
May 27, 2026	18.96	19.32	18.80	19.32	19.32	0.73%	415,000
May 26, 2026	18.50	19.36	18.42	19.18	19.18	2.57%	350,000
May 22, 2026	18.70	19.00	18.30	18.70	18.70	-	322,500
May 21, 2026	17.85	19.00	17.50	18.70	18.70	3.31%	422,000
May 20, 2026	17.39	18.20	17.21	18.10	18.10	1.91%	373,500
May 19, 2026	18.14	18.14	17.40	17.76	17.76	-1.39%	408,500
May 18, 2026	17.18	18.21	17.18	18.01	18.01	2.86%	387,500
May 15, 2026	16.40	18.20	16.40	17.51	17.51	6.06%	365,500
May 14, 2026	15.80	17.00	15.80	16.51	16.51	6.52%	493,000
May 13, 2026	16.42	16.51	15.10	15.50	15.50	-5.55%	604,000
May 12, 2026	17.13	17.44	16.41	16.41	16.41	-5.14%	395,000
May 11, 2026	18.70	18.86	17.00	17.30	17.30	-9.23%	422,500
May 8, 2026	19.18	19.39	18.46	19.06	19.06	-1.75%	351,500
May 7, 2026	19.24	19.40	18.89	19.40	19.40	1.15%	317,000
May 6, 2026	19.52	19.52	18.80	19.18	19.18	-1.08%	325,000
May 5, 2026	18.50	19.50	18.00	19.39	19.39	3.52%	341,500
May 4, 2026	18.40	18.84	18.24	18.73	18.73	0.75%	300,500
Apr 30, 2026	18.90	20.20	17.81	18.59	18.59	-2.16%	361,500
Apr 29, 2026	18.30	19.00	18.25	19.00	19.00	2.15%	322,500
Apr 28, 2026	18.78	18.80	18.29	18.60	18.60	-0.80%	390,500
Apr 27, 2026	18.65	18.81	18.15	18.75	18.75	1.52%	300,500
Apr 24, 2026	18.70	18.70	18.00	18.47	18.47	-0.16%	298,500
Apr 23, 2026	18.70	18.85	18.00	18.50	18.50	-1.86%	289,000
Apr 22, 2026	18.98	18.98	17.60	18.85	18.85	6.50%	331,500
Apr 21, 2026	17.74	17.95	17.27	17.70	17.70	0.91%	290,000
Apr 20, 2026	17.44	17.78	17.28	17.54	17.54	1.39%	302,000
Apr 17, 2026	17.90	18.08	17.30	17.30	17.30	-3.78%	320,000
Apr 16, 2026	18.10	18.30	17.70	17.98	17.98	-0.66%	284,000
Apr 15, 2026	17.90	18.16	17.20	18.10	18.10	-0.11%	332,000
Apr 14, 2026	18.52	19.09	18.12	18.12	18.12	-2.05%	282,000
Apr 13, 2026	19.20	19.50	17.40	18.50	18.50	-3.65%	330,000
Apr 10, 2026	18.10	19.64	17.90	19.20	19.20	4.92%	370,000
Apr 9, 2026	18.51	18.60	17.64	18.30	18.30	0.11%	282,000
Apr 8, 2026	16.51	18.60	16.31	18.28	18.28	10.72%	362,000