HKG:3968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	52.70	52.70	51.10	51.45	51.45	-1.25%	17,588,563
Oct 22, 2026	53.05	53.15	51.60	52.10	52.10	-1.42%	11,740,713
Oct 21, 2026	53.70	53.70	52.55	52.85	52.85	-0.28%	9,620,407
Oct 20, 2026	53.60	54.20	52.90	53.00	53.00	-0.47%	10,727,920
Oct 16, 2026	54.20	54.25	52.80	53.25	53.25	-1.30%	9,092,709
Oct 15, 2026	53.70	53.95	53.15	53.95	53.95	0.75%	13,364,620
Oct 14, 2026	54.20	54.25	53.35	53.55	53.55	-0.65%	8,983,453
Oct 13, 2026	53.80	54.00	53.45	53.90	53.90	0.19%	7,710,864
Oct 12, 2026	52.80	53.80	51.85	53.80	53.80	3.07%	8,654,556
Oct 9, 2026	52.15	52.70	51.95	52.20	52.20	1.06%	6,593,108
Oct 8, 2026	50.95	52.55	50.95	51.65	51.65	1.37%	13,049,481
Oct 7, 2026	51.00	51.20	50.75	50.95	50.95	-0.10%	7,452,729
Oct 6, 2026	51.00	51.20	50.65	51.00	51.00	0.59%	3,596,969
Oct 5, 2026	51.00	51.00	50.10	50.70	50.70	0.20%	4,543,830
Oct 2, 2026	50.70	50.95	50.35	50.60	50.60	-1.75%	8,432,503
Sep 30, 2026	50.10	51.75	50.10	51.50	51.50	0.78%	11,949,568
Sep 29, 2026	51.00	51.30	50.65	51.10	51.10	-	11,925,221
Sep 28, 2026	50.60	51.65	50.60	51.10	51.10	1.19%	9,243,732
Sep 25, 2026	50.30	50.90	50.10	50.50	50.50	-1.37%	8,508,443
Sep 24, 2026	50.70	51.55	50.70	51.20	51.20	-0.10%	6,256,587
Sep 23, 2026	51.40	51.70	50.95	51.25	51.25	-0.77%	5,912,283
Sep 22, 2026	52.25	52.30	51.20	51.65	51.65	-0.86%	6,314,792
Sep 21, 2026	51.00	52.15	51.00	52.10	52.10	1.76%	5,477,291
Sep 18, 2026	51.70	51.70	50.90	51.20	51.20	-0.19%	12,618,701
Sep 17, 2026	50.70	51.40	50.50	51.30	51.30	-0.10%	7,525,033
Sep 16, 2026	51.45	51.65	50.95	51.35	51.35	0.29%	8,728,071
Sep 15, 2026	52.75	52.75	51.10	51.20	51.20	-2.94%	11,968,853
Sep 14, 2026	51.55	52.75	51.55	52.75	52.75	1.54%	11,437,716
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