HKG:3993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	18.82	18.82	17.83	18.25	17.93	-3.03%	58,101,740
Apr 24, 2026	18.48	18.94	18.29	18.82	18.49	0.32%	33,770,020
Apr 23, 2026	19.40	19.62	18.54	18.76	18.43	-2.85%	43,453,230
Apr 22, 2026	19.21	19.56	18.98	19.31	18.97	-0.16%	33,628,500
Apr 21, 2026	19.43	19.49	19.19	19.34	19.00	-0.51%	21,900,830
Apr 20, 2026	19.60	19.80	19.20	19.44	19.10	0.57%	34,048,410
Apr 17, 2026	19.31	19.96	19.13	19.33	18.99	-1.43%	42,432,970
Apr 16, 2026	19.32	19.66	19.13	19.61	19.27	1.50%	37,898,320
Apr 15, 2026	19.50	19.97	19.29	19.32	18.98	1.90%	72,896,490
Apr 14, 2026	18.90	19.32	18.83	18.96	18.63	3.32%	62,356,760
Apr 13, 2026	18.45	18.63	18.02	18.35	18.03	-0.54%	46,194,410
Apr 10, 2026	18.73	18.85	18.23	18.45	18.13	-0.11%	32,165,330
Apr 9, 2026	18.50	18.76	18.19	18.47	18.15	-1.49%	38,232,160
Apr 8, 2026	18.14	18.87	18.00	18.75	18.42	10.55%	118,429,000
Apr 2, 2026	17.79	17.86	16.85	16.96	16.66	-2.81%	78,949,370
Apr 1, 2026	17.08	17.62	16.94	17.45	17.15	8.39%	86,346,520
Mar 31, 2026	16.49	16.73	15.83	16.10	15.82	-1.17%	48,701,370
Mar 30, 2026	16.78	16.78	15.73	16.29	16.01	-2.92%	85,866,580
Mar 27, 2026	16.55	16.99	16.25	16.78	16.49	0.60%	35,693,390
Mar 26, 2026	17.28	17.28	16.54	16.68	16.39	-3.70%	62,550,910
Mar 25, 2026	18.33	18.34	17.04	17.32	17.02	0.81%	73,398,230
Mar 24, 2026	16.79	17.32	16.22	17.18	16.88	6.64%	71,631,660
Mar 23, 2026	16.46	16.77	15.70	16.11	15.83	-6.28%	103,528,800
Mar 20, 2026	17.57	17.76	17.01	17.19	16.89	-2.11%	60,097,190
Mar 19, 2026	17.90	17.90	17.37	17.56	17.25	-5.59%	78,923,810
Mar 18, 2026	18.77	19.04	18.35	18.60	18.27	0.38%	29,402,520
Mar 17, 2026	18.60	19.19	18.43	18.53	18.21	0.71%	42,843,870