HKG:3933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	12.48	12.78	12.36	12.63	-	2.27%	936,000
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
Dec 29, 2025	11.95	12.02	11.60	11.64	11.64	-3.00%	11,067,000
Dec 24, 2025	11.99	12.21	11.95	12.00	12.00	-0.66%	2,354,167
Dec 23, 2025	12.22	12.22	11.85	12.08	12.08	1.09%	4,822,141
Dec 22, 2025	12.45	12.48	11.87	11.95	11.95	-4.02%	11,247,494
Dec 19, 2025	12.21	12.62	12.16	12.45	12.45	2.72%	9,527,880
Dec 18, 2025	12.06	12.38	12.00	12.12	12.12	0.50%	3,660,031
Dec 17, 2025	12.03	12.24	11.94	12.06	12.06	-0.58%	5,493,928
Dec 16, 2025	12.23	12.24	11.94	12.13	12.13	-0.90%	5,425,318
Dec 15, 2025	12.19	12.46	12.04	12.24	12.24	0.49%	6,877,761
Dec 12, 2025	12.50	12.55	12.12	12.18	12.18	-1.62%	14,207,740
Dec 11, 2025	12.57	12.79	12.36	12.38	12.38	-0.64%	6,687,899
Dec 10, 2025	12.59	12.73	12.39	12.46	12.46	-1.89%	9,245,797
Dec 9, 2025	12.70	12.74	12.52	12.70	12.70	-0.31%	5,788,732
Dec 8, 2025	12.95	12.97	12.67	12.74	12.74	-1.39%	6,817,403