HKG:3898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.10	36.70	34.86	36.62	36.62	5.05%	6,007,954
Apr 28, 2026	36.48	36.48	33.66	34.86	34.86	-5.07%	15,862,474
Apr 27, 2026	37.36	37.88	36.64	36.72	36.72	-1.02%	1,532,300
Apr 24, 2026	36.82	37.28	36.68	37.10	37.10	0.43%	1,990,552
Apr 23, 2026	37.62	37.62	36.64	36.94	36.94	-0.70%	2,043,099
Apr 22, 2026	37.96	37.96	37.02	37.20	37.20	-1.01%	1,575,863
Apr 21, 2026	37.76	37.76	37.02	37.58	37.58	-0.27%	1,612,200
Apr 20, 2026	38.00	38.08	37.30	37.68	37.68	-0.32%	2,308,400
Apr 17, 2026	38.18	38.36	37.56	37.80	37.80	-1.00%	1,589,592
Apr 16, 2026	38.62	38.62	37.48	38.18	38.18	-0.05%	2,327,754
Apr 15, 2026	38.30	38.98	37.98	38.20	38.20	1.06%	2,878,600
Apr 14, 2026	37.60	38.14	37.50	37.80	37.80	1.34%	1,316,300
Apr 13, 2026	38.02	38.02	37.14	37.30	37.30	-1.89%	1,352,159
Apr 10, 2026	37.80	38.12	37.76	38.02	38.02	1.28%	1,081,136
Apr 9, 2026	37.70	38.06	37.40	37.54	37.54	-0.95%	1,740,332
Apr 8, 2026	38.30	38.30	37.36	37.90	37.90	2.43%	3,110,082
Apr 2, 2026	37.00	37.32	36.60	37.00	37.00	-0.32%	1,370,500
Apr 1, 2026	37.20	37.68	37.00	37.12	37.12	1.87%	2,100,594
Mar 31, 2026	36.40	37.38	36.14	36.44	36.44	0.11%	4,264,516
Mar 30, 2026	36.00	36.54	35.42	36.40	36.40	-1.52%	3,889,914
Mar 27, 2026	36.40	37.28	36.04	36.96	36.96	2.04%	2,129,416
Mar 26, 2026	37.88	37.88	36.12	36.22	36.22	-4.08%	2,348,100
Mar 25, 2026	37.12	37.88	37.12	37.76	37.76	2.28%	1,493,955
Mar 24, 2026	37.20	37.20	35.98	36.92	36.92	1.65%	2,657,800
Mar 23, 2026	38.08	38.08	35.66	36.32	36.32	-3.92%	3,778,599
Mar 20, 2026	37.72	38.28	37.40	37.80	37.80	0.27%	2,531,500
Mar 19, 2026	39.02	39.02	37.50	37.70	37.70	-3.58%	2,590,063
Mar 18, 2026	39.00	39.38	38.30	39.10	39.10	1.30%	1,535,500
Mar 17, 2026	39.16	39.66	38.40	38.60	38.60	-1.38%	2,155,100
Mar 16, 2026	39.14	39.48	38.68	39.14	39.14	-0.61%	1,674,076
Mar 13, 2026	39.52	40.34	39.22	39.38	39.38	-0.91%	2,148,800
Mar 12, 2026	40.60	40.60	39.38	39.74	39.74	-1.63%	2,583,248
Mar 11, 2026	41.18	41.18	40.04	40.40	40.40	-0.54%	1,546,832
Mar 10, 2026	41.18	41.44	40.42	40.62	40.62	0.35%	2,626,100
Mar 9, 2026	41.10	40.82	38.84	40.48	40.48	-1.75%	2,915,060
Mar 6, 2026	40.96	41.78	40.48	41.20	41.20	0.24%	1,745,900
Mar 5, 2026	40.60	42.24	40.60	41.10	41.10	2.34%	3,223,242
Mar 4, 2026	40.60	41.24	39.80	40.16	40.16	-1.67%	3,839,333
Mar 3, 2026	43.60	44.64	40.42	40.84	40.84	-7.39%	8,001,153
Mar 2, 2026	43.88	44.54	43.34	44.10	44.10	-0.63%	3,623,105
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