HKG:3933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	9.53	9.71	9.48	9.54	-	-	1,122,000
Apr 27, 2026	9.85	9.85	9.48	9.54	9.54	-3.15%	7,976,200
Apr 24, 2026	9.71	9.85	9.57	9.85	9.85	1.13%	4,349,200
Apr 23, 2026	9.83	9.85	9.67	9.74	9.74	-0.81%	5,613,200
Apr 22, 2026	10.01	10.01	9.80	9.82	9.82	-1.80%	6,378,000
Apr 21, 2026	10.05	10.18	9.92	10.00	10.00	-0.40%	5,384,000
Apr 20, 2026	10.04	10.10	9.81	10.04	10.04	-	2,985,927
Apr 17, 2026	10.24	10.24	9.78	10.04	10.04	-1.86%	8,332,000
Apr 16, 2026	10.30	10.31	10.10	10.23	10.23	-0.78%	5,238,000
Apr 15, 2026	9.92	10.41	9.92	10.31	10.31	3.93%	9,826,968
Apr 14, 2026	9.90	9.98	9.70	9.92	9.92	1.22%	7,493,768
Apr 13, 2026	10.14	10.14	9.76	9.80	9.80	-2.87%	5,255,920
Apr 10, 2026	10.15	10.32	9.95	10.09	10.09	-0.69%	10,133,360
Apr 9, 2026	10.50	10.66	10.13	10.16	10.16	-2.87%	6,626,000
Apr 8, 2026	10.83	10.83	10.18	10.46	10.46	-0.76%	12,964,890
Apr 2, 2026	10.50	10.85	10.25	10.54	10.54	1.05%	15,222,000
Apr 1, 2026	9.80	10.49	9.70	10.43	10.43	8.53%	15,735,000
Mar 31, 2026	9.75	9.85	9.46	9.61	9.61	-0.93%	9,796,000
Mar 30, 2026	9.95	10.30	9.53	9.70	9.70	-4.43%	17,774,500
Mar 27, 2026	9.80	10.19	9.73	10.15	10.15	3.57%	14,957,300
Mar 26, 2026	10.37	10.41	9.72	9.80	9.80	-4.58%	10,690,690
Mar 25, 2026	10.45	10.49	10.02	10.27	10.27	-0.58%	7,645,000
Mar 24, 2026	10.40	10.45	10.00	10.33	10.33	2.28%	8,763,695
Mar 23, 2026	10.29	10.31	9.91	10.10	10.10	-3.63%	13,387,900
Mar 20, 2026	10.31	10.59	10.31	10.48	10.48	1.85%	12,084,370
Mar 19, 2026	11.00	11.00	10.25	10.29	10.29	-5.86%	15,948,000
Mar 18, 2026	10.75	10.99	10.63	10.93	10.93	2.44%	8,246,879
Mar 17, 2026	10.89	11.10	10.63	10.67	10.67	-1.84%	10,516,880
Mar 16, 2026	10.73	11.06	10.61	10.87	10.87	-1.72%	22,851,600
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