HKG:3933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	12.80	12.94	12.66	12.92	12.92	0.62%	6,303,500
Dec 4, 2025	12.86	13.04	12.78	12.84	12.84	0.47%	4,812,051
Dec 3, 2025	12.87	12.95	12.59	12.78	12.78	-	4,664,497
Dec 2, 2025	12.89	12.89	12.65	12.78	12.78	-0.16%	4,207,459
Dec 1, 2025	12.78	12.89	12.60	12.80	12.80	0.23%	5,566,000
Nov 28, 2025	13.11	13.12	12.70	12.77	12.77	-1.77%	5,415,050
Nov 27, 2025	12.87	13.11	12.73	13.00	13.00	1.96%	9,278,700
Nov 26, 2025	12.65	13.06	12.60	12.75	12.75	1.11%	10,289,335
Nov 25, 2025	12.01	12.65	12.01	12.61	12.61	5.08%	14,676,290
Nov 24, 2025	11.70	12.17	11.70	12.00	12.00	2.21%	15,089,230
Nov 21, 2025	11.82	11.90	11.61	11.74	11.74	-2.09%	7,342,237
Nov 20, 2025	12.02	12.07	11.78	11.99	11.99	0.25%	7,676,100
Nov 19, 2025	11.85	11.98	11.70	11.96	11.96	2.22%	13,096,000
Nov 18, 2025	12.07	12.07	11.70	11.70	11.70	-3.31%	19,671,500
Nov 17, 2025	12.89	12.96	11.76	12.10	12.10	-6.13%	28,134,360
Nov 14, 2025	13.10	13.32	12.81	12.89	12.89	-2.13%	15,764,400
Nov 13, 2025	13.07	13.37	12.97	13.17	13.17	1.78%	16,660,040
Nov 12, 2025	12.76	13.24	12.76	12.94	12.94	1.57%	13,000,040
Nov 11, 2025	12.55	12.95	12.55	12.74	12.74	1.84%	12,688,000
Nov 10, 2025	12.56	12.58	12.38	12.51	12.51	-0.48%	9,457,740
Nov 7, 2025	12.75	12.75	12.50	12.57	12.57	-1.33%	5,976,000
Nov 6, 2025	12.43	12.78	12.37	12.74	12.74	2.41%	4,100,000
Nov 5, 2025	12.65	12.65	12.33	12.44	12.44	-1.35%	7,487,689
Nov 4, 2025	12.92	12.99	12.56	12.61	12.61	-2.40%	8,414,244
Nov 3, 2025	12.65	13.04	12.59	12.92	12.92	2.78%	13,766,320
Oct 31, 2025	12.57	12.64	12.28	12.57	12.57	-	15,112,350
Oct 30, 2025	12.88	12.88	12.43	12.57	12.57	-1.02%	13,851,940
Oct 28, 2025	12.84	12.90	12.65	12.70	12.70	-0.94%	7,130,891
Oct 27, 2025	12.90	12.90	12.75	12.82	12.82	0.47%	8,140,285
Oct 24, 2025	13.10	13.10	12.70	12.76	12.76	-2.15%	15,454,560
Oct 23, 2025	13.04	13.21	12.77	13.04	13.04	-0.53%	12,420,160
Oct 22, 2025	13.17	13.28	13.01	13.11	13.11	-0.46%	9,987,791
Oct 21, 2025	13.35	13.36	13.15	13.17	13.17	-0.38%	5,816,000