HKG:3993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.99	15.44	14.78	14.95	14.95	1.84%	33,377,506
Jul 9, 2026	15.08	15.08	14.17	14.68	14.68	-2.78%	44,201,440
Jul 8, 2026	14.80	15.19	14.80	15.10	15.10	-0.66%	24,060,680
Jul 7, 2026	15.65	15.79	15.03	15.20	15.20	-4.76%	38,378,800
Jul 6, 2026	16.42	16.79	15.89	15.96	15.96	-1.48%	26,405,080
Jul 3, 2026	15.54	16.37	15.50	16.20	16.20	7.07%	48,632,961
Jul 2, 2026	15.05	15.62	14.81	15.13	15.13	-0.33%	40,337,250
Jun 30, 2026	15.23	15.29	14.82	15.18	15.18	-1.36%	27,624,772
Jun 29, 2026	15.10	15.57	14.95	15.39	15.39	1.12%	43,275,010
Jun 26, 2026	15.55	15.74	14.97	15.22	15.22	-1.81%	41,165,880
Jun 25, 2026	16.20	16.58	15.21	15.50	15.50	-7.52%	122,688,600
Jun 24, 2026	17.28	17.28	16.67	16.76	16.76	-3.07%	54,034,150
Jun 23, 2026	19.19	19.19	17.29	17.29	17.29	-10.88%	61,597,250
Jun 22, 2026	18.94	19.86	18.32	19.40	19.40	2.81%	62,572,180
Jun 18, 2026	19.10	19.90	18.62	18.87	18.87	-2.88%	55,454,860
Jun 17, 2026	18.85	19.60	18.85	19.43	19.43	1.62%	45,192,230
Jun 16, 2026	19.92	19.95	18.90	19.12	19.12	-4.30%	74,082,090
Jun 15, 2026	19.70	20.52	19.60	19.98	19.98	6.28%	109,136,700
Jun 12, 2026	17.60	19.15	17.33	18.80	18.80	12.17%	103,166,500
Jun 11, 2026	15.57	16.98	15.51	16.76	16.76	3.01%	45,480,600
Jun 10, 2026	16.20	16.43	15.62	16.27	16.27	-1.99%	43,044,600
Jun 9, 2026	16.94	16.94	16.32	16.60	16.60	-2.01%	38,149,620
Jun 8, 2026	17.10	17.36	16.60	16.94	16.94	-6.31%	53,695,050
Jun 5, 2026	18.53	18.85	18.02	18.08	18.08	-2.11%	33,137,350
Jun 4, 2026	19.40	19.40	18.44	18.47	18.47	-6.91%	37,297,420
Jun 3, 2026	19.52	19.90	19.38	19.84	19.84	1.69%	31,959,270
Jun 2, 2026	18.50	19.83	18.50	19.51	19.51	5.46%	54,099,610
Jun 1, 2026	18.17	19.09	18.10	18.50	18.50	1.37%	32,192,276
May 29, 2026	19.10	19.21	18.16	18.25	18.25	-0.98%	85,791,470
May 28, 2026	19.12	19.12	17.87	18.43	18.43	-3.81%	51,037,090
May 27, 2026	19.84	20.02	19.11	19.16	19.16	-3.09%	29,972,330
May 26, 2026	18.58	19.86	18.47	19.77	19.77	7.21%	74,392,470
May 22, 2026	17.58	18.65	17.46	18.44	18.44	6.28%	59,022,600
May 21, 2026	18.18	18.24	17.22	17.35	17.35	-1.59%	31,938,890
May 20, 2026	17.50	17.67	17.16	17.63	17.63	-0.51%	33,378,190
May 19, 2026	17.97	18.11	17.21	17.72	17.72	-1.39%	45,056,340
May 18, 2026	17.78	18.07	17.58	17.97	17.97	-2.09%	33,653,710
May 15, 2026	19.91	19.91	18.50	18.68	18.35	-5.75%	59,265,890
May 14, 2026	20.68	20.68	19.33	19.82	19.47	-3.41%	52,394,460
May 13, 2026	20.66	20.96	20.28	20.52	20.16	1.89%	47,644,310
May 12, 2026	20.08	20.70	19.98	20.14	19.79	1.97%	52,292,340
May 11, 2026	19.96	20.30	19.55	19.75	19.40	-2.03%	31,579,980
May 8, 2026	19.36	20.42	18.76	20.16	19.81	2.49%	79,511,730
May 7, 2026	19.80	20.10	19.36	19.67	19.33	2.61%	41,055,540
May 6, 2026	18.56	19.50	17.93	19.17	18.84	5.10%	60,770,110
May 5, 2026	17.60	18.24	17.43	18.24	17.92	1.62%	17,761,900
May 4, 2026	17.88	18.20	17.82	17.95	17.64	1.99%	14,513,920
Apr 30, 2026	17.80	18.18	17.40	17.60	17.29	-3.67%	42,228,120
Apr 29, 2026	17.60	18.35	17.30	18.27	17.95	3.45%	36,932,410
Apr 28, 2026	17.64	18.24	17.46	17.66	17.35	-3.23%	42,082,240