HKG:3692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.62	38.62	36.60	36.86	36.86	-1.18%	5,237,339
Apr 28, 2026	38.28	39.00	37.14	37.30	37.30	-3.37%	9,733,405
Apr 27, 2026	39.36	39.36	38.30	38.60	38.60	-1.93%	5,939,934
Apr 24, 2026	38.66	39.56	38.02	39.36	39.36	1.60%	8,122,433
Apr 23, 2026	39.46	40.04	38.54	38.74	38.74	-2.22%	12,608,357
Apr 22, 2026	39.04	39.74	38.72	39.62	39.62	1.49%	7,398,602
Apr 21, 2026	40.28	40.28	38.92	39.04	39.04	-2.16%	6,099,781
Apr 20, 2026	39.76	40.38	39.50	39.90	39.90	0.35%	7,687,175
Apr 17, 2026	39.88	40.42	39.46	39.76	39.76	-1.00%	9,495,634
Apr 16, 2026	39.58	40.20	39.42	40.16	40.16	1.93%	10,166,325
Apr 15, 2026	39.26	39.70	38.78	39.40	39.40	2.60%	14,268,983
Apr 14, 2026	38.60	39.12	38.00	38.40	38.40	-0.16%	10,814,148
Apr 13, 2026	38.76	38.92	38.22	38.46	38.46	-0.77%	8,537,379
Apr 10, 2026	39.36	39.36	38.16	38.76	38.76	0.47%	7,824,145
Apr 9, 2026	38.22	39.80	38.22	38.58	38.58	0.94%	10,978,340
Apr 8, 2026	39.54	39.90	38.14	38.22	38.22	-2.90%	13,890,640
Apr 2, 2026	37.88	39.40	37.04	39.36	39.36	5.18%	20,172,500
Apr 1, 2026	36.40	37.66	35.92	37.42	37.42	5.47%	25,852,770
Mar 31, 2026	33.08	35.94	33.08	35.48	35.48	7.26%	18,966,390
Mar 30, 2026	32.56	33.12	32.36	33.08	33.08	1.60%	10,053,000
Mar 27, 2026	30.80	32.84	30.80	32.56	32.56	4.56%	11,430,110
Mar 26, 2026	31.46	31.88	30.98	31.14	31.14	-1.02%	5,353,041
Mar 25, 2026	32.00	32.10	31.24	31.46	31.46	-1.50%	5,922,446
Mar 24, 2026	30.88	32.00	30.88	31.94	31.94	3.50%	9,185,000
Mar 23, 2026	32.10	32.10	30.42	30.86	30.86	-4.22%	16,608,130
Mar 20, 2026	32.70	33.60	31.96	32.22	32.22	-1.47%	6,193,016
Mar 19, 2026	33.16	33.16	32.32	32.70	32.70	-1.33%	7,372,500
Mar 18, 2026	32.74	33.46	32.60	33.14	33.14	0.98%	5,726,218
Mar 17, 2026	32.72	33.32	32.34	32.82	32.82	1.30%	10,920,020
Mar 16, 2026	32.78	32.94	31.98	32.40	32.40	-0.61%	13,744,710
Mar 13, 2026	33.02	33.18	32.56	32.60	32.60	-2.74%	10,769,660
Mar 12, 2026	33.88	34.18	33.12	33.52	33.52	-0.36%	7,029,070
Mar 11, 2026	34.42	34.58	33.44	33.64	33.64	-1.46%	6,760,598
Mar 10, 2026	34.20	34.88	33.64	34.14	34.14	1.25%	11,140,510
Mar 9, 2026	33.60	33.84	32.42	33.72	33.72	0.36%	12,365,240
Mar 6, 2026	32.50	33.70	32.22	33.60	33.60	3.38%	9,330,418
Mar 5, 2026	33.00	33.46	32.16	32.50	32.50	1.56%	9,532,498
Mar 4, 2026	33.80	33.80	31.58	32.00	32.00	-3.85%	14,313,280
Mar 3, 2026	34.36	34.44	32.86	33.28	33.28	-3.14%	8,069,136
Mar 2, 2026	33.60	34.76	33.60	34.36	34.36	-1.72%	7,227,071
Feb 27, 2026	34.20	35.04	33.86	34.96	34.96	2.22%	11,917,480
Feb 26, 2026	34.78	35.14	34.18	34.20	34.20	-1.16%	8,461,149
Feb 25, 2026	35.14	35.30	34.52	34.60	34.60	-0.06%	5,384,897
Feb 24, 2026	36.90	36.90	34.38	34.62	34.62	-6.43%	10,065,753
Feb 23, 2026	37.34	37.66	36.90	37.00	37.00	0.71%	5,345,469
Feb 20, 2026	36.90	37.20	36.62	36.74	36.74	-0.43%	7,445,036
Feb 16, 2026	36.30	38.00	36.16	36.90	36.90	1.65%	2,382,200
Feb 13, 2026	36.56	36.92	36.30	36.30	36.30	-2.52%	6,409,922
Feb 12, 2026	37.50	37.88	36.36	37.24	37.24	-1.90%	7,415,061
Feb 11, 2026	38.12	38.22	37.48	37.96	37.96	1.12%	5,626,892
Feb 10, 2026	37.42	38.38	37.42	37.54	37.54	1.13%	9,754,933
Feb 9, 2026	36.90	37.40	36.58	37.12	37.12	1.75%	10,162,390
Feb 6, 2026	36.62	36.62	35.60	36.48	36.48	-0.38%	7,866,598
Feb 5, 2026	36.60	36.92	35.28	36.62	36.62	-0.70%	12,017,620
Feb 4, 2026	37.66	37.76	36.48	36.88	36.88	-1.55%	7,488,396
Feb 3, 2026	37.78	38.46	36.78	37.46	37.46	0.21%	7,014,154
Feb 2, 2026	38.64	38.90	37.20	37.38	37.38	-3.16%	8,123,019
Jan 30, 2026	38.22	38.92	38.22	38.60	38.60	0.26%	6,443,456
Jan 29, 2026	39.06	39.20	38.10	38.50	38.50	-1.43%	6,258,270
Jan 28, 2026	38.56	39.06	38.34	39.06	39.06	1.51%	10,464,200
Jan 27, 2026	39.82	39.82	38.06	38.48	38.48	-4.37%	10,896,820
Jan 26, 2026	40.30	40.36	39.52	40.24	40.24	0.65%	3,417,774
Jan 23, 2026	40.76	40.96	39.94	39.98	39.98	-0.84%	4,052,694
Jan 22, 2026	40.48	41.20	40.04	40.32	40.32	-0.44%	5,809,630
Jan 21, 2026	40.28	40.76	39.26	40.50	40.50	0.55%	4,908,334
Jan 20, 2026	40.92	41.56	39.80	40.28	40.28	-2.42%	6,185,523
Jan 19, 2026	42.52	43.42	40.74	41.28	41.28	-4.00%	6,031,453
Jan 16, 2026	43.08	43.08	42.30	43.00	43.00	-0.28%	3,706,567
Jan 15, 2026	44.22	44.22	42.26	43.12	43.12	0.42%	6,370,691
Jan 14, 2026	43.46	43.60	42.44	42.94	42.94	2.14%	10,159,880
Jan 13, 2026	40.60	42.70	40.60	42.04	42.04	3.44%	5,989,850
Jan 12, 2026	41.60	41.66	40.00	40.64	40.64	-2.31%	7,317,694
Jan 9, 2026	41.60	41.76	39.98	41.60	41.60	2.11%	6,394,341
Jan 8, 2026	40.04	40.88	39.94	40.74	40.74	1.75%	8,485,144
Jan 7, 2026	39.00	40.62	38.00	40.04	40.04	3.78%	43,721,930
Jan 6, 2026	38.88	38.94	37.62	38.58	38.58	1.31%	8,568,880
Jan 5, 2026	36.02	38.54	35.70	38.08	38.08	4.50%	8,569,131
Jan 2, 2026	36.20	36.62	36.08	36.44	36.44	1.00%	1,824,779
Dec 31, 2025	36.02	36.82	35.92	36.08	36.08	-1.69%	1,795,206
Dec 30, 2025	36.70	36.92	35.54	36.70	36.70	-0.22%	5,895,553
Dec 29, 2025	37.68	37.90	36.70	36.78	36.78	-1.71%	5,175,185
Dec 24, 2025	37.70	37.86	37.12	37.42	37.42	-0.69%	1,908,323
Dec 23, 2025	38.38	38.72	37.52	37.68	37.68	-1.87%	4,951,381
Dec 22, 2025	38.54	38.98	37.40	38.40	38.40	-0.26%	4,958,827
Dec 19, 2025	39.18	39.58	38.40	38.50	38.50	-1.18%	7,555,682
Dec 18, 2025	38.94	39.58	38.16	38.96	38.96	0.05%	4,756,780
Dec 17, 2025	39.88	40.42	38.72	38.94	38.94	-0.51%	6,210,772
Dec 16, 2025	39.74	39.74	38.60	39.14	39.14	-1.51%	7,691,979
Dec 15, 2025	42.80	42.80	39.14	39.74	39.74	-7.58%	18,630,550
Dec 12, 2025	43.08	44.22	42.60	43.00	43.00	-0.83%	13,445,960
Dec 11, 2025	42.02	43.68	42.02	43.36	43.36	1.98%	8,939,493
Dec 10, 2025	42.00	42.78	41.28	42.52	42.52	1.29%	8,262,411
Dec 9, 2025	42.00	42.30	41.62	41.98	41.98	-0.19%	9,532,269
Dec 8, 2025	41.80	42.38	41.14	42.06	42.06	0.29%	8,979,431
Dec 5, 2025	41.00	42.02	39.94	41.94	41.94	3.66%	15,233,850
Dec 4, 2025	40.18	40.56	39.96	40.46	40.46	0.70%	6,054,916
Dec 3, 2025	40.70	40.74	40.06	40.18	40.18	-1.23%	5,796,452
Dec 2, 2025	40.48	41.12	40.36	40.68	40.68	0.49%	7,248,737
Dec 1, 2025	40.20	41.12	40.02	40.48	40.48	0.65%	6,491,510
Nov 28, 2025	41.04	41.20	39.74	40.22	40.22	-2.00%	4,344,047