HKG:3993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	20.08	20.70	19.98	20.14	20.14	1.97%	52,292,346
May 11, 2026	19.96	20.30	19.55	19.75	19.75	-2.03%	31,579,980
May 8, 2026	19.36	20.42	18.76	20.16	20.16	2.49%	79,511,730
May 7, 2026	19.80	20.10	19.36	19.67	19.67	2.61%	41,055,547
May 6, 2026	18.56	19.50	17.93	19.17	19.17	5.10%	60,770,111
May 5, 2026	17.60	18.24	17.43	18.24	18.24	1.62%	17,761,900
May 4, 2026	17.88	18.20	17.82	17.95	17.95	1.99%	14,513,920
Apr 30, 2026	17.80	18.18	17.40	17.60	17.60	-3.67%	42,228,120
Apr 29, 2026	17.60	18.35	17.30	18.27	18.27	3.45%	36,932,410
Apr 28, 2026	17.64	18.24	17.46	17.66	17.66	-3.23%	42,082,240
Apr 27, 2026	18.82	18.82	17.83	18.25	18.25	-3.03%	58,101,740
Apr 24, 2026	18.48	18.94	18.29	18.82	18.82	0.32%	33,770,020
Apr 23, 2026	19.40	19.62	18.54	18.76	18.76	-2.85%	43,453,230
Apr 22, 2026	19.21	19.56	18.98	19.31	19.31	-0.16%	33,628,500
Apr 21, 2026	19.43	19.49	19.19	19.34	19.34	-0.51%	21,900,830
Apr 20, 2026	19.60	19.80	19.20	19.44	19.44	0.57%	34,048,410
Apr 17, 2026	19.31	19.96	19.13	19.33	19.33	-1.43%	42,432,970
Apr 16, 2026	19.32	19.66	19.13	19.61	19.61	1.50%	37,898,320
Apr 15, 2026	19.50	19.97	19.29	19.32	19.32	1.90%	72,896,497
Apr 14, 2026	18.90	19.32	18.83	18.96	18.96	3.32%	62,356,760
Apr 13, 2026	18.45	18.63	18.02	18.35	18.35	-0.54%	46,194,410
Apr 10, 2026	18.73	18.85	18.23	18.45	18.45	-0.11%	32,165,330
Apr 9, 2026	18.50	18.76	18.19	18.47	18.47	-1.49%	38,232,160
Apr 8, 2026	18.14	18.87	18.00	18.75	18.75	10.55%	118,429,000
Apr 2, 2026	17.79	17.86	16.85	16.96	16.96	-2.81%	78,949,370
Apr 1, 2026	17.08	17.62	16.94	17.45	17.45	8.39%	86,346,520
Mar 31, 2026	16.49	16.73	15.83	16.10	16.10	-1.17%	48,701,370
Mar 30, 2026	16.78	16.78	15.73	16.29	16.29	-2.92%	85,866,580
Mar 27, 2026	16.55	16.99	16.25	16.78	16.78	0.60%	35,693,390
Mar 26, 2026	17.28	17.28	16.54	16.68	16.68	-3.70%	62,550,910
Mar 25, 2026	18.33	18.34	17.04	17.32	17.32	0.81%	73,398,230
Mar 24, 2026	16.79	17.32	16.22	17.18	17.18	6.64%	71,631,660
Mar 23, 2026	16.46	16.77	15.70	16.11	16.11	-6.28%	103,528,800
Mar 20, 2026	17.57	17.76	17.01	17.19	17.19	-2.11%	60,097,190
Mar 19, 2026	17.90	17.90	17.37	17.56	17.56	-5.59%	78,923,810
Mar 18, 2026	18.77	19.04	18.35	18.60	18.60	0.38%	29,402,520
Mar 17, 2026	18.60	19.19	18.43	18.53	18.53	0.71%	42,843,870
Mar 16, 2026	18.63	18.86	17.72	18.40	18.40	-2.28%	99,031,350
Mar 13, 2026	19.78	19.78	18.80	18.83	18.83	-4.90%	77,517,050
Mar 12, 2026	20.46	20.58	19.10	19.80	19.80	-3.88%	93,736,820
Mar 11, 2026	21.06	21.28	20.44	20.60	20.60	-1.06%	30,754,530
Mar 10, 2026	20.72	21.18	20.56	20.82	20.82	2.56%	35,657,020
Mar 9, 2026	20.54	20.54	19.45	20.30	20.30	-5.23%	103,602,900
Mar 6, 2026	22.00	22.02	20.94	21.42	21.42	-3.51%	103,195,100
Mar 5, 2026	23.74	23.74	21.80	22.20	22.20	-3.56%	50,702,740
Mar 4, 2026	22.60	23.16	22.22	23.02	23.02	-0.26%	40,998,740
Mar 3, 2026	25.10	25.10	22.82	23.08	23.08	-6.86%	62,522,280
Mar 2, 2026	24.08	24.94	23.36	24.78	24.78	2.57%	40,929,600
Feb 27, 2026	24.10	24.80	23.74	24.16	24.16	0.92%	65,236,990
Feb 26, 2026	24.90	24.90	23.40	23.94	23.94	-2.44%	43,188,410