HKG:3898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.32	44.44	43.56	44.38	44.38	-0.49%	3,685,639
Feb 26, 2026	44.50	45.30	44.32	44.60	44.60	0.22%	2,947,645
Feb 25, 2026	45.20	45.60	44.38	44.50	44.50	-1.72%	3,602,429
Feb 24, 2026	43.86	45.40	42.88	45.28	45.28	3.14%	4,061,334
Feb 23, 2026	42.52	44.10	42.52	43.90	43.90	3.25%	815,332
Feb 20, 2026	43.28	43.28	42.50	42.52	42.52	-1.85%	244,297
Feb 16, 2026	42.50	43.32	41.86	43.32	43.32	1.31%	167,200
Feb 13, 2026	43.62	43.62	42.60	42.76	42.76	-2.60%	1,832,110
Feb 12, 2026	43.72	44.70	43.42	43.90	43.90	0.41%	3,348,714
Feb 11, 2026	42.56	43.90	42.56	43.72	43.72	2.73%	2,480,109
Feb 10, 2026	42.98	43.08	42.22	42.56	42.56	-	2,250,948
Feb 9, 2026	42.22	43.66	42.22	42.56	42.56	1.33%	2,583,479
Feb 6, 2026	41.80	42.68	40.80	42.00	42.00	-	2,485,806
Feb 5, 2026	42.24	42.52	41.00	42.00	42.00	-1.59%	2,370,368
Feb 4, 2026	42.42	43.32	42.20	42.68	42.68	0.05%	1,456,040
Feb 3, 2026	42.00	43.08	42.00	42.66	42.66	2.16%	3,108,346
Feb 2, 2026	42.86	43.10	41.06	41.76	41.76	-2.16%	2,466,851
Jan 30, 2026	42.84	43.28	41.70	42.68	42.68	-0.70%	3,856,734
Jan 29, 2026	45.00	45.38	42.80	42.98	42.98	-4.06%	5,247,334
Jan 28, 2026	42.68	45.00	42.68	44.80	44.80	4.67%	9,137,524
Jan 27, 2026	42.50	43.16	42.16	42.80	42.80	0.47%	3,385,694
Jan 26, 2026	41.50	43.98	41.34	42.60	42.60	2.85%	7,545,702
Jan 23, 2026	40.82	41.72	40.72	41.42	41.42	0.34%	3,482,744
Jan 22, 2026	41.30	41.96	40.70	41.28	41.28	-0.15%	3,840,545
Jan 21, 2026	41.20	41.50	40.32	41.34	41.34	0.58%	2,539,100
Jan 20, 2026	41.40	41.70	40.22	41.10	41.10	-0.63%	3,148,900
Jan 19, 2026	39.50	41.88	39.50	41.36	41.36	4.13%	4,939,165
Jan 16, 2026	39.40	41.26	39.40	39.72	39.72	2.58%	4,220,745
Jan 15, 2026	38.92	38.92	38.10	38.72	38.72	0.89%	1,898,449
Jan 14, 2026	38.00	38.86	38.00	38.38	38.38	0.37%	2,187,300
Jan 13, 2026	37.78	38.42	37.68	38.24	38.24	1.43%	2,177,378
Jan 12, 2026	37.56	38.00	37.30	37.70	37.70	0.80%	1,976,704
Jan 9, 2026	36.76	37.40	36.68	37.40	37.40	1.96%	4,953,874
Jan 8, 2026	37.48	37.48	36.08	36.68	36.68	-1.82%	5,067,062
Jan 7, 2026	38.10	38.60	37.04	37.36	37.36	-2.10%	4,348,616
Jan 6, 2026	37.86	38.40	37.42	38.16	38.16	1.81%	5,194,918
Jan 5, 2026	38.02	38.42	37.34	37.48	37.48	-1.88%	2,786,258
Jan 2, 2026	37.32	38.32	37.32	38.20	38.20	1.54%	593,293
Dec 31, 2025	37.78	37.98	37.40	37.62	37.62	-	336,100
Dec 30, 2025	37.46	37.80	37.22	37.62	37.62	0.32%	954,200
Dec 29, 2025	38.70	39.08	37.32	37.50	37.50	-2.09%	2,568,205
Dec 24, 2025	38.50	38.92	38.20	38.30	38.30	-1.14%	690,281
Dec 23, 2025	38.70	39.06	38.22	38.74	38.74	-	1,549,234
Dec 22, 2025	38.56	39.06	38.54	38.74	38.74	0.41%	1,284,169
Dec 19, 2025	37.72	38.68	37.72	38.58	38.58	2.01%	2,729,797
Dec 18, 2025	37.74	38.04	37.56	37.82	37.82	-0.63%	700,717
Dec 17, 2025	37.62	38.22	37.50	38.06	38.06	0.74%	923,600
Dec 16, 2025	38.36	38.36	37.28	37.78	37.78	-1.82%	1,952,552
Dec 15, 2025	39.16	39.16	38.04	38.48	38.48	-0.62%	1,701,800
Dec 12, 2025	37.20	38.86	37.20	38.72	38.72	3.42%	2,898,720
Dec 11, 2025	37.96	38.36	37.40	37.44	37.44	-0.64%	1,044,275
Dec 10, 2025	37.80	37.80	37.30	37.68	37.68	-0.05%	1,786,864
Dec 9, 2025	38.86	38.90	37.54	37.70	37.70	-2.58%	1,834,244
Dec 8, 2025	38.70	39.06	38.44	38.70	38.70	-0.26%	1,509,300
Dec 5, 2025	38.96	39.22	38.48	38.80	38.80	0.21%	1,583,930
Dec 4, 2025	37.98	39.14	37.98	38.72	38.72	1.63%	1,763,322
Dec 3, 2025	38.64	38.64	37.82	38.10	38.10	-	1,480,430
Dec 2, 2025	37.80	38.44	37.50	38.10	38.10	0.63%	1,227,700
Dec 1, 2025	38.40	38.72	37.40	37.86	37.86	-1.92%	1,571,344
Nov 28, 2025	38.54	38.88	38.16	38.60	38.60	1.05%	1,126,500
Nov 27, 2025	38.18	38.74	38.10	38.20	38.20	-0.73%	1,309,872
Nov 26, 2025	38.10	38.80	37.88	38.48	38.48	1.42%	1,324,900
Nov 25, 2025	37.80	38.38	37.50	37.94	37.94	1.23%	2,154,556
Nov 24, 2025	37.50	37.60	36.76	37.48	37.48	1.24%	3,114,342
Nov 21, 2025	38.40	38.40	36.82	37.02	37.02	-4.29%	3,366,722
Nov 20, 2025	38.88	39.50	38.48	38.68	38.68	-0.41%	1,406,258
Nov 19, 2025	38.76	39.16	38.44	38.84	38.84	-0.41%	1,106,800
Nov 18, 2025	39.88	39.88	38.70	39.00	39.00	-1.71%	1,948,072
Nov 17, 2025	40.50	40.50	39.30	39.68	39.68	-2.02%	2,269,308
Nov 14, 2025	40.54	40.96	40.00	40.50	40.50	-0.49%	2,348,308
Nov 13, 2025	40.20	40.84	40.04	40.70	40.70	1.09%	1,508,500
Nov 12, 2025	40.56	40.56	39.84	40.26	40.26	-0.05%	1,199,460
Nov 11, 2025	40.52	40.74	39.94	40.28	40.28	-0.54%	2,637,680
Nov 10, 2025	41.40	41.40	40.38	40.50	40.50	-1.70%	1,770,000
Nov 7, 2025	40.36	41.64	40.34	41.20	41.20	0.59%	2,127,300
Nov 6, 2025	40.34	41.48	40.34	40.96	40.96	1.69%	3,698,064
Nov 5, 2025	38.44	40.42	37.88	40.28	40.28	4.41%	3,499,096
Nov 4, 2025	39.52	39.96	38.42	38.58	38.58	-2.33%	3,876,099
Nov 3, 2025	39.80	40.16	38.68	39.50	39.50	-0.30%	5,229,100
Oct 31, 2025	43.70	43.70	38.90	39.62	39.62	-12.15%	17,575,220
Oct 30, 2025	46.40	46.50	44.76	45.10	45.10	-0.97%	3,884,878
Oct 28, 2025	45.62	45.84	44.80	45.54	45.54	-0.65%	3,358,005
Oct 27, 2025	45.50	46.40	45.22	45.84	45.84	2.46%	4,451,700
Oct 24, 2025	45.16	45.16	44.46	44.74	44.74	0.81%	1,303,120
Oct 23, 2025	43.98	44.58	43.42	44.38	44.38	0.59%	1,661,560
Oct 22, 2025	44.80	44.80	43.60	44.12	44.12	-1.39%	2,017,705
Oct 21, 2025	44.78	45.70	44.42	44.74	44.74	0.86%	1,936,000
Oct 20, 2025	44.00	44.90	43.70	44.36	44.36	2.26%	3,174,600
Oct 17, 2025	45.28	45.86	43.00	43.38	43.38	-4.28%	2,876,613
Oct 16, 2025	45.10	45.98	44.74	45.32	45.32	1.30%	3,979,500
Oct 15, 2025	43.54	44.94	43.36	44.74	44.74	3.14%	2,163,396
Oct 14, 2025	45.04	45.70	42.86	43.38	43.38	-3.60%	4,717,402
Oct 13, 2025	41.64	45.08	41.64	45.00	45.00	1.90%	5,758,928
Oct 10, 2025	46.04	46.04	43.44	44.16	44.16	-3.12%	5,113,818
Oct 9, 2025	43.46	46.88	43.36	45.58	45.58	4.69%	9,111,860
Oct 8, 2025	43.18	44.06	42.70	43.54	43.54	0.97%	2,157,519
Oct 6, 2025	43.00	43.44	42.58	43.12	43.12	0.28%	820,700
Oct 3, 2025	42.84	43.06	42.18	43.00	43.00	0.94%	1,160,813
Oct 2, 2025	42.80	43.20	41.94	42.60	42.60	-0.47%	2,104,652
Sep 30, 2025	40.80	42.94	40.66	42.80	42.80	5.06%	6,455,984