HKG:3928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	16.81	17.00	16.25	16.51	16.51	0.36%	272,000
Apr 1, 2026	16.36	16.86	15.93	16.45	16.45	-0.66%	272,000
Mar 31, 2026	16.26	17.09	16.00	16.56	16.56	0.61%	282,000
Mar 30, 2026	16.50	17.00	15.85	16.46	16.46	-0.18%	338,000
Mar 27, 2026	16.10	16.92	16.10	16.49	16.49	1.79%	312,000
Mar 26, 2026	15.88	16.79	15.76	16.20	16.20	0.75%	258,000
Mar 25, 2026	15.50	16.28	15.50	16.08	16.08	3.74%	258,000
Mar 24, 2026	15.30	16.60	15.30	15.50	15.50	2.11%	288,000
Mar 23, 2026	14.94	16.00	14.75	15.18	15.18	-0.72%	288,000
Mar 20, 2026	16.57	16.70	15.29	15.29	15.29	-9.42%	334,000
Mar 19, 2026	17.10	17.27	16.44	16.88	16.88	-1.57%	282,000
Mar 18, 2026	16.52	17.15	16.43	17.15	17.15	3.75%	322,000
Mar 17, 2026	16.80	16.84	16.27	16.53	16.53	-2.71%	270,000
Mar 16, 2026	16.40	17.01	14.88	16.99	16.99	3.47%	296,000
Mar 13, 2026	17.03	17.13	16.42	16.42	16.42	-3.47%	320,000