HKG:3968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	51.15	51.45	50.00	51.35	-	0.88%	16,460,307
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
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