HKG:3968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	52.15	52.65	51.35	51.95	51.95	-0.38%	11,376,560
Sep 10, 2026	51.40	52.20	51.30	52.15	52.15	0.58%	9,206,044
Sep 9, 2026	51.55	51.85	51.10	51.85	51.85	-0.10%	13,911,886
Sep 8, 2026	51.40	52.05	51.40	51.90	51.90	-	9,240,748
Sep 7, 2026	53.25	53.55	51.70	51.90	51.90	-2.72%	9,816,170
Sep 4, 2026	52.25	53.45	51.95	53.35	53.35	2.79%	22,482,420
Sep 3, 2026	51.80	52.60	51.55	51.90	51.90	0.29%	16,532,312
Sep 2, 2026	51.30	51.75	50.95	51.75	51.75	0.58%	9,869,098
Sep 1, 2026	50.45	51.65	50.45	51.45	51.45	0.98%	13,743,008
Aug 31, 2026	48.28	50.95	48.28	50.95	50.95	3.94%	26,971,860
Aug 28, 2026	48.96	49.80	48.70	49.02	49.02	-1.01%	15,154,641
Aug 27, 2026	49.70	49.92	48.86	49.52	49.52	0.20%	10,974,090
Aug 26, 2026	49.44	49.90	49.30	49.42	49.42	0.08%	11,499,400
Aug 25, 2026	49.90	50.30	49.30	49.38	49.38	-0.28%	11,201,375
Aug 24, 2026	48.84	49.70	48.84	49.52	49.52	0.16%	11,925,588
Aug 21, 2026	48.60	49.64	48.60	49.44	49.44	0.90%	10,981,362
Aug 20, 2026	48.82	49.06	48.10	49.00	49.00	0.62%	8,676,898
Aug 19, 2026	47.80	48.98	47.44	48.70	48.70	1.46%	10,856,080
Aug 18, 2026	47.68	48.08	47.40	48.00	48.00	0.38%	12,618,161
Aug 17, 2026	48.28	48.30	47.70	47.82	47.82	-0.29%	7,576,583
Aug 14, 2026	47.94	48.28	47.80	47.96	47.96	-0.87%	5,341,119
Aug 13, 2026	48.02	48.40	47.68	48.38	48.38	0.75%	7,159,863
Aug 12, 2026	48.34	48.34	47.78	48.02	48.02	-0.66%	10,122,410
Aug 11, 2026	49.00	49.12	48.30	48.34	48.34	-1.35%	5,884,896
Aug 10, 2026	48.68	49.02	48.00	49.00	49.00	0.66%	7,139,738
Aug 7, 2026	48.84	49.06	48.10	48.68	48.68	-0.45%	10,657,650
Aug 6, 2026	48.74	49.06	48.10	48.90	48.90	0.29%	11,624,469
Aug 5, 2026	49.66	49.92	48.70	48.76	48.76	-1.42%	11,781,390
Aug 4, 2026	51.00	51.10	49.22	49.46	49.46	-2.83%	17,265,690
Aug 3, 2026	50.90	51.30	50.25	50.90	50.90	-	12,107,184
Jul 31, 2026	51.15	51.45	50.00	50.90	50.90	-0.59%	16,460,300
Jul 30, 2026	50.70	51.30	50.30	51.20	51.20	1.59%	15,608,317
Jul 29, 2026	49.98	50.55	49.78	50.40	50.40	1.29%	12,888,794
Jul 28, 2026	49.14	49.86	49.10	49.76	49.76	1.63%	11,123,704
Jul 27, 2026	49.00	49.10	48.62	48.96	48.96	0.41%	6,785,390
Jul 24, 2026	48.02	48.84	48.02	48.76	48.76	0.49%	7,732,431
Jul 23, 2026	48.10	48.70	47.96	48.52	48.52	1.13%	7,727,826
Jul 22, 2026	47.34	48.10	47.20	47.98	47.98	0.04%	8,886,195
Jul 21, 2026	49.08	49.16	47.70	47.96	47.96	-1.64%	12,000,650
Jul 20, 2026	47.30	48.84	46.84	48.76	48.76	3.57%	17,965,085
Jul 17, 2026	46.26	47.22	46.26	47.08	47.08	1.68%	11,353,675
Jul 16, 2026	46.48	47.04	46.18	46.30	46.30	0.22%	6,985,416
Jul 15, 2026	46.04	46.36	45.72	46.20	46.20	0.52%	10,000,604
Jul 14, 2026	45.98	46.10	45.04	45.96	45.96	-0.04%	8,413,664
Jul 13, 2026	45.72	46.28	45.60	45.98	45.98	0.57%	8,162,590
Jul 10, 2026	45.38	46.08	45.10	45.72	45.72	1.65%	10,467,120
Jul 9, 2026	45.48	45.60	44.80	44.98	44.98	-1.62%	9,633,265
Jul 8, 2026	45.20	45.86	44.72	45.72	45.72	1.92%	12,382,267
Jul 7, 2026	44.98	45.92	44.76	44.86	44.86	-1.10%	9,891,924
Jul 6, 2026	44.20	45.46	44.18	45.36	45.36	2.62%	11,309,040