HKG:3928 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	27.04	27.12	26.40	27.00	27.00	-	411,500
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
Aug 26, 2026	26.92	28.10	26.92	27.90	27.90	2.57%	251,500
Aug 25, 2026	27.00	28.00	26.92	27.20	27.20	-0.73%	244,000
Aug 24, 2026	27.50	29.56	26.42	27.40	27.40	-1.30%	395,500
Aug 21, 2026	27.40	28.00	27.22	27.76	27.76	0.07%	263,000
Aug 20, 2026	27.66	28.46	27.36	27.74	27.74	-0.72%	303,000
Aug 19, 2026	27.80	29.28	27.30	27.94	27.94	-0.92%	295,500
Aug 18, 2026	26.52	28.20	26.48	28.20	28.20	6.42%	310,500
Aug 17, 2026	26.80	26.90	26.02	26.50	26.50	-0.38%	287,000
Aug 14, 2026	26.80	26.96	26.32	26.60	26.60	0.23%	259,000
Aug 13, 2026	26.30	26.82	25.98	26.54	26.54	0.84%	254,500
Aug 12, 2026	26.12	26.42	25.90	26.32	26.32	0.77%	260,500
Aug 11, 2026	26.00	26.16	25.52	26.12	26.12	0.31%	267,500
Aug 10, 2026	26.00	26.46	25.80	26.04	26.04	-0.15%	269,500
Aug 7, 2026	26.60	26.62	25.88	26.08	26.08	-1.58%	233,500