HKG:3968 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	47.10	47.70	46.80	47.40	47.40	0.64%	13,287,211
May 29, 2026	45.92	47.10	45.64	47.10	47.10	2.57%	23,261,510
May 28, 2026	45.68	46.28	45.36	45.92	45.92	0.22%	16,553,970
May 27, 2026	45.98	46.12	45.54	45.82	45.82	-0.35%	14,048,830
May 26, 2026	46.26	46.54	45.92	45.98	45.98	-0.61%	12,933,100
May 22, 2026	46.68	46.68	46.06	46.26	46.26	0.26%	12,167,250
May 21, 2026	46.50	46.80	46.06	46.14	46.14	0.09%	12,022,220
May 20, 2026	46.54	46.54	46.00	46.10	46.10	-0.52%	11,511,300
May 19, 2026	46.58	46.84	46.28	46.34	46.34	-0.52%	15,411,670
May 18, 2026	46.80	46.88	46.26	46.58	46.58	-0.77%	13,713,790
May 15, 2026	47.48	47.48	46.70	46.94	46.94	-1.14%	12,387,480
May 14, 2026	47.80	47.80	47.28	47.48	47.48	0.55%	8,282,566
May 13, 2026	47.52	47.94	47.02	47.22	47.22	-0.63%	12,834,270
May 12, 2026	47.46	47.80	47.30	47.52	47.52	0.13%	11,609,080
May 11, 2026	47.10	47.64	47.00	47.46	47.46	0.47%	16,757,950
May 8, 2026	47.48	47.64	47.12	47.24	47.24	-1.21%	13,748,620
May 7, 2026	47.26	48.14	46.94	47.82	47.82	1.66%	22,561,140
May 6, 2026	47.50	47.56	46.92	47.04	47.04	-0.13%	17,161,850
May 5, 2026	46.80	47.16	46.50	47.10	47.10	0.04%	8,753,618
May 4, 2026	47.78	48.04	47.06	47.08	47.08	-0.04%	11,156,730
Apr 30, 2026	47.50	47.98	47.04	47.10	47.10	-1.83%	27,203,870
Apr 29, 2026	50.10	50.10	47.72	47.98	47.98	-4.23%	47,729,540
Apr 28, 2026	50.30	50.45	49.54	50.10	50.10	-0.50%	15,309,020
Apr 27, 2026	50.40	51.35	50.10	50.35	50.35	-0.10%	14,314,630
Apr 24, 2026	50.65	50.75	50.05	50.40	50.40	-1.27%	7,945,878
Apr 23, 2026	50.90	51.40	50.50	51.05	51.05	0.29%	10,611,490
Apr 22, 2026	51.35	51.55	50.65	50.90	50.90	-0.88%	9,715,152
Apr 21, 2026	51.30	51.65	51.15	51.35	51.35	0.49%	9,764,778
Apr 20, 2026	50.85	51.30	50.15	51.10	51.10	1.09%	9,515,886
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