HKG:3968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	43.98	44.54	43.80	44.20	44.20	0.78%	10,003,186
Jul 2, 2026	43.78	44.70	43.34	43.86	43.86	0.21%	17,719,994
Jun 30, 2026	45.16	45.32	43.50	44.92	43.77	-0.13%	44,001,399
Jun 29, 2026	44.70	45.68	44.20	44.98	43.83	0.63%	25,201,763
Jun 26, 2026	44.60	45.04	43.74	44.70	43.55	-0.31%	21,509,039
Jun 25, 2026	45.66	45.72	44.38	44.84	43.69	-1.97%	22,652,971
Jun 24, 2026	46.58	47.10	45.62	45.74	44.57	-2.06%	18,186,498
Jun 23, 2026	46.94	47.18	46.56	46.70	45.50	0.04%	15,017,718
Jun 22, 2026	47.16	47.16	46.06	46.68	45.48	-1.02%	16,683,504
Jun 18, 2026	47.90	48.50	46.86	47.16	45.95	-2.60%	19,839,870
Jun 17, 2026	49.90	49.98	48.30	48.42	47.18	-2.42%	13,586,120
Jun 16, 2026	49.74	50.15	49.38	49.62	48.35	-0.56%	13,992,760
Jun 15, 2026	49.50	50.25	49.30	49.90	48.62	1.01%	17,566,340
Jun 12, 2026	48.20	49.60	47.90	49.40	48.13	2.49%	18,619,300
Jun 11, 2026	48.46	48.64	47.94	48.20	46.96	-0.58%	9,564,923
Jun 10, 2026	47.96	48.66	47.40	48.48	47.24	1.08%	14,433,870
Jun 9, 2026	48.16	48.22	47.76	47.96	46.73	-0.42%	10,085,264
Jun 8, 2026	47.88	48.56	47.70	48.16	46.92	-0.04%	11,987,805
Jun 5, 2026	47.50	48.30	47.50	48.18	46.94	1.18%	12,327,320
Jun 4, 2026	47.72	48.02	47.34	47.62	46.40	-0.50%	10,997,760
Jun 3, 2026	48.02	48.48	47.60	47.86	46.63	-1.16%	12,427,170
Jun 2, 2026	47.24	48.42	47.24	48.42	47.18	2.15%	15,384,740
Jun 1, 2026	47.10	47.70	46.80	47.40	46.18	0.64%	13,287,210
May 29, 2026	45.92	47.10	45.64	47.10	45.89	2.57%	23,261,510
May 28, 2026	45.68	46.28	45.36	45.92	44.74	0.22%	16,553,970
May 27, 2026	45.98	46.12	45.54	45.82	44.64	-0.35%	14,048,830
May 26, 2026	46.26	46.54	45.92	45.98	44.80	-0.61%	12,933,100
May 22, 2026	46.68	46.68	46.06	46.26	45.07	0.26%	12,167,250
May 21, 2026	46.50	46.80	46.06	46.14	44.96	0.09%	12,022,220
May 20, 2026	46.54	46.54	46.00	46.10	44.92	-0.52%	11,511,300
May 19, 2026	46.58	46.84	46.28	46.34	45.15	-0.52%	15,411,670
May 18, 2026	46.80	46.88	46.26	46.58	45.38	-0.77%	13,713,790
May 15, 2026	47.48	47.48	46.70	46.94	45.73	-1.14%	12,387,480
May 14, 2026	47.80	47.80	47.28	47.48	46.26	0.55%	8,282,566
May 13, 2026	47.52	47.94	47.02	47.22	46.01	-0.63%	12,834,270
May 12, 2026	47.46	47.80	47.30	47.52	46.30	0.13%	11,609,080
May 11, 2026	47.10	47.64	47.00	47.46	46.24	0.47%	16,757,950
May 8, 2026	47.48	47.64	47.12	47.24	46.03	-1.21%	13,748,620
May 7, 2026	47.26	48.14	46.94	47.82	46.59	1.66%	22,561,140
May 6, 2026	47.50	47.56	46.92	47.04	45.83	-0.13%	17,161,850
May 5, 2026	46.80	47.16	46.50	47.10	45.89	0.04%	8,753,618
May 4, 2026	47.78	48.04	47.06	47.08	45.87	-0.04%	11,156,730
Apr 30, 2026	47.50	47.98	47.04	47.10	45.89	-1.83%	27,203,870
Apr 29, 2026	50.10	50.10	47.72	47.98	46.75	-4.23%	47,729,540
Apr 28, 2026	50.30	50.45	49.54	50.10	48.81	-0.50%	15,309,020