HKG:3933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	12.20	12.20	11.06	11.06	11.06	-14.13%	55,098,200
Mar 12, 2026	13.28	13.28	12.83	12.88	12.88	-1.45%	5,946,800
Mar 11, 2026	13.30	13.46	12.92	13.07	13.07	-0.91%	6,617,572
Mar 10, 2026	13.10	13.30	12.97	13.19	13.19	1.38%	8,236,000
Mar 9, 2026	13.20	13.20	12.76	13.01	13.01	-1.44%	11,670,500
Mar 6, 2026	12.81	13.44	12.72	13.20	13.20	3.94%	13,211,330
Mar 5, 2026	12.31	12.76	12.31	12.70	12.70	3.67%	11,630,000
Mar 4, 2026	12.55	12.55	11.90	12.25	12.25	-2.39%	17,345,800
Mar 3, 2026	13.00	13.13	12.27	12.55	12.55	-2.33%	12,726,080
Mar 2, 2026	12.89	13.05	12.49	12.85	12.85	-1.15%	13,747,050
Feb 27, 2026	12.69	13.16	12.69	13.00	13.00	2.93%	11,290,400
Feb 26, 2026	13.02	13.29	12.56	12.63	12.63	-1.86%	13,077,200
Feb 25, 2026	12.48	13.06	12.48	12.87	12.87	5.75%	17,026,850
Feb 24, 2026	12.60	12.60	12.09	12.17	12.17	-3.26%	6,074,463
Feb 23, 2026	12.48	12.78	12.36	12.58	12.58	1.86%	1,610,000
Feb 20, 2026	12.59	12.59	12.03	12.35	12.35	-1.91%	6,318,600
Feb 16, 2026	12.50	12.59	12.31	12.59	12.59	0.96%	1,766,000
Feb 13, 2026	12.62	12.62	12.07	12.47	12.47	-1.19%	16,479,990
Feb 12, 2026	12.91	13.04	12.60	12.62	12.62	-3.59%	11,494,000
Feb 11, 2026	13.21	13.28	12.95	13.09	13.09	0.15%	6,815,307
Feb 10, 2026	12.67	13.32	12.52	13.07	13.07	2.51%	12,007,050
Feb 9, 2026	13.31	13.31	12.63	12.75	12.75	-2.52%	8,418,095
Feb 6, 2026	12.63	13.72	12.54	13.08	13.08	3.56%	25,121,590
Feb 5, 2026	11.79	12.76	11.79	12.63	12.63	6.58%	21,314,550
Feb 4, 2026	11.87	11.98	11.57	11.85	11.85	0.34%	5,966,800
Feb 3, 2026	11.70	11.96	11.64	11.81	11.81	1.55%	3,927,000
Feb 2, 2026	11.91	11.97	11.50	11.63	11.63	-2.27%	5,876,642
Jan 30, 2026	12.00	12.12	11.72	11.90	11.90	-0.58%	7,222,420
Jan 29, 2026	12.03	12.12	11.85	11.97	11.97	-0.25%	7,772,227
Jan 28, 2026	12.17	12.26	11.93	12.00	12.00	-1.32%	9,658,072
Jan 27, 2026	11.88	12.33	11.81	12.16	12.16	3.05%	11,278,000
Jan 26, 2026	11.80	11.93	11.61	11.80	11.80	0.25%	10,088,000
Jan 23, 2026	11.91	12.08	11.72	11.77	11.77	-1.42%	5,606,320
Jan 22, 2026	11.82	12.02	11.70	11.94	11.94	1.02%	9,806,000
Jan 21, 2026	11.63	11.85	11.58	11.82	11.82	2.07%	7,680,055
Jan 20, 2026	11.30	11.64	11.30	11.58	11.58	2.03%	9,023,664
Jan 19, 2026	11.61	11.67	11.19	11.35	11.35	-2.66%	15,209,460
Jan 16, 2026	11.68	11.78	11.57	11.66	11.66	-0.09%	7,212,479
Jan 15, 2026	11.77	11.96	11.59	11.67	11.67	-0.51%	8,246,000
Jan 14, 2026	12.28	12.28	11.70	11.73	11.73	-4.09%	14,670,300
Jan 13, 2026	12.11	12.42	12.03	12.23	12.23	2.51%	12,534,700
Jan 12, 2026	12.20	12.21	11.74	11.93	11.93	-0.25%	15,470,450
Jan 9, 2026	11.92	12.15	11.72	11.96	11.96	0.84%	16,494,050
Jan 8, 2026	11.97	12.22	11.74	11.86	11.86	-1.00%	7,148,832
Jan 7, 2026	12.09	12.34	11.76	11.98	11.98	-0.75%	14,834,320
Jan 6, 2026	11.84	12.07	11.77	12.07	12.07	0.67%	7,720,500
Jan 5, 2026	11.75	12.02	11.45	11.99	11.99	2.22%	11,492,040
Jan 2, 2026	11.59	11.89	11.58	11.73	11.73	1.21%	1,674,000
Dec 31, 2025	11.57	11.62	11.43	11.59	11.59	-0.09%	3,294,023
Dec 30, 2025	11.64	11.70	11.49	11.60	11.60	-0.34%	7,828,000