HKG:3993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	16.71	16.89	16.43	16.75	16.75	-0.83%	17,503,600
Jul 31, 2026	16.82	16.94	16.44	16.89	16.89	3.81%	27,600,090
Jul 30, 2026	16.59	16.92	16.00	16.27	16.27	-1.15%	28,356,390
Jul 29, 2026	16.56	16.63	16.04	16.46	16.46	-0.24%	21,309,286
Jul 28, 2026	16.59	16.65	16.10	16.50	16.50	-2.02%	22,408,196
Jul 27, 2026	17.00	17.21	16.38	16.84	16.84	0.12%	31,817,460
Jul 24, 2026	16.91	17.12	16.51	16.82	16.82	-4.49%	38,687,040
Jul 23, 2026	17.49	18.05	17.15	17.61	17.61	1.44%	51,316,250
Jul 22, 2026	17.14	17.78	16.99	17.36	17.36	4.77%	61,098,680
Jul 21, 2026	16.49	16.80	16.04	16.57	16.57	2.73%	38,835,036
Jul 20, 2026	15.79	16.31	15.20	16.13	16.13	4.13%	67,345,110
Jul 17, 2026	15.90	16.43	15.12	15.49	15.49	-4.91%	43,481,145
Jul 16, 2026	15.87	16.83	15.76	16.29	16.29	2.91%	53,382,330
Jul 15, 2026	16.26	16.26	15.53	15.83	15.83	-0.75%	32,197,020
Jul 14, 2026	14.86	16.05	14.32	15.95	15.95	7.34%	57,645,262
Jul 13, 2026	15.01	15.05	14.62	14.86	14.86	-0.60%	24,658,560
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