HKG:3968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	50.85	51.30	50.15	51.20	-	1.29%	7,817,886
Apr 17, 2026	50.95	51.45	50.20	50.55	50.55	-1.46%	19,908,230
Apr 16, 2026	51.00	51.45	51.00	51.30	51.30	0.98%	14,534,080
Apr 15, 2026	50.45	50.95	50.35	50.80	50.80	1.30%	15,403,330
Apr 14, 2026	49.72	50.20	49.64	50.15	50.15	0.86%	12,297,780
Apr 13, 2026	49.76	49.98	49.26	49.72	49.72	-0.56%	9,488,275
Apr 10, 2026	49.96	50.20	49.78	50.00	50.00	-0.20%	7,900,819
Apr 9, 2026	49.36	50.10	49.08	50.10	50.10	0.80%	13,863,560
Apr 8, 2026	50.20	50.60	49.44	49.70	49.70	-	18,949,120
Apr 2, 2026	49.00	49.70	48.92	49.70	49.70	1.18%	13,021,810
Apr 1, 2026	49.70	49.86	49.00	49.12	49.12	-0.32%	19,657,880
Mar 31, 2026	49.26	49.76	49.10	49.28	49.28	-0.24%	16,824,710
Mar 30, 2026	47.68	49.50	47.68	49.40	49.40	0.90%	17,301,570
Mar 27, 2026	49.22	49.26	48.60	48.96	48.96	-0.12%	12,650,970
Mar 26, 2026	49.02	49.10	48.40	49.02	49.02	0.08%	12,387,040
Mar 25, 2026	48.88	49.00	48.32	48.98	48.98	1.20%	10,264,030
Mar 24, 2026	47.70	48.56	47.54	48.40	48.40	2.54%	13,784,030
Mar 23, 2026	48.56	48.56	46.82	47.20	47.20	-3.36%	15,847,020
Mar 20, 2026	48.88	49.22	48.56	48.84	48.84	-0.08%	17,182,370
Mar 19, 2026	48.80	49.28	48.80	48.88	48.88	-0.81%	17,586,090
Mar 18, 2026	49.98	50.15	49.26	49.28	49.28	-1.36%	15,406,660
Mar 17, 2026	50.00	50.60	49.84	49.96	49.96	-0.08%	11,264,490
Mar 16, 2026	49.26	50.20	48.84	50.00	50.00	1.50%	14,565,830
Mar 13, 2026	49.24	49.66	48.92	49.26	49.26	-0.61%	7,291,850
Mar 12, 2026	49.36	49.72	48.94	49.56	49.56	-0.12%	11,468,130
Mar 11, 2026	49.62	49.94	49.24	49.62	49.62	-	12,150,160
Mar 10, 2026	49.20	49.72	48.50	49.62	49.62	0.65%	18,332,160
Mar 9, 2026	48.00	49.46	47.68	49.30	49.30	1.02%	34,325,090
Mar 6, 2026	48.20	48.80	47.96	48.80	48.80	1.20%	8,119,101
Mar 5, 2026	48.16	48.80	48.00	48.22	48.22	1.47%	14,874,400
Mar 4, 2026	47.88	47.94	46.74	47.52	47.52	-1.49%	18,627,290
Mar 3, 2026	47.94	48.82	47.88	48.24	48.24	0.37%	14,754,660
Mar 2, 2026	48.62	48.72	47.76	48.06	48.06	-1.60%	18,728,320
Feb 27, 2026	48.96	49.02	48.34	48.84	48.84	-0.25%	13,742,250
Feb 26, 2026	48.90	49.22	48.50	48.96	48.96	0.41%	21,684,710
Feb 25, 2026	49.36	49.56	48.60	48.76	48.76	-1.22%	17,348,160
Feb 24, 2026	49.98	49.98	49.24	49.36	49.36	-1.24%	9,872,167
Feb 23, 2026	49.72	50.20	49.60	49.98	49.98	1.75%	10,550,820
Feb 20, 2026	48.90	49.50	48.34	49.12	49.12	0.45%	8,857,454
Feb 16, 2026	48.88	49.14	48.70	48.90	48.90	0.20%	3,350,586
Feb 13, 2026	48.78	49.44	48.66	48.80	48.80	-1.65%	10,101,300
Feb 12, 2026	49.46	49.68	48.90	49.62	49.62	0.20%	14,643,030
Feb 11, 2026	49.30	49.68	49.08	49.52	49.52	0.45%	12,356,280
Feb 10, 2026	49.30	49.42	49.02	49.30	49.30	0.16%	13,312,120
Feb 9, 2026	49.54	49.86	48.86	49.22	49.22	0.08%	20,902,450
Feb 6, 2026	48.68	49.36	48.30	49.18	49.18	1.03%	21,293,710
Feb 5, 2026	47.10	48.88	47.08	48.68	48.68	2.48%	21,248,320
Feb 4, 2026	47.36	47.94	47.32	47.50	47.50	0.30%	18,481,570
Feb 3, 2026	47.78	48.34	47.32	47.36	47.36	-1.46%	17,113,850
Feb 2, 2026	47.86	48.56	47.68	48.06	48.06	0.42%	22,476,040