HKG:3858 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.70	37.20	35.70	37.10	37.10	3.06%	858,400
Dec 4, 2025	35.80	36.66	35.50	36.00	36.00	1.81%	877,201
Dec 3, 2025	35.34	35.70	34.30	35.36	35.36	-	761,600
Dec 2, 2025	35.96	35.96	34.80	35.36	35.36	-1.94%	466,300
Dec 1, 2025	35.58	36.88	35.42	36.06	36.06	1.58%	1,235,200
Nov 28, 2025	32.84	35.62	32.66	35.50	35.50	7.45%	959,601
Nov 27, 2025	33.50	33.50	32.46	33.04	33.04	-1.37%	918,402
Nov 26, 2025	32.56	33.66	31.82	33.50	33.50	3.08%	1,178,980
Nov 25, 2025	31.50	34.18	31.50	32.50	32.50	5.73%	1,439,600
Nov 24, 2025	32.22	32.22	30.60	30.74	30.74	-3.21%	2,794,400
Nov 21, 2025	31.80	33.10	31.30	31.76	31.76	-2.04%	1,873,200
Nov 20, 2025	31.18	32.94	31.18	32.42	32.42	4.04%	1,042,000
Nov 19, 2025	32.46	33.28	30.10	31.16	31.16	-4.12%	2,611,200
Nov 18, 2025	34.02	34.56	32.04	32.50	32.50	-4.41%	1,612,900
Nov 17, 2025	35.66	35.68	33.22	34.00	34.00	-4.71%	1,071,400
Nov 14, 2025	36.10	36.10	35.32	35.68	35.68	-0.89%	839,601
Nov 13, 2025	36.38	36.56	35.60	36.00	36.00	-2.01%	1,232,800
Nov 12, 2025	37.18	38.48	36.32	36.74	36.74	-2.44%	772,800
Nov 11, 2025	38.28	39.00	37.12	37.66	37.66	-0.63%	662,479
Nov 10, 2025	39.70	40.32	37.74	37.90	37.90	-3.27%	944,000
Nov 7, 2025	40.04	40.04	38.30	39.18	39.18	-2.00%	602,400
Nov 6, 2025	38.70	41.08	38.60	39.98	39.98	3.09%	3,027,920
Nov 5, 2025	35.10	38.78	35.10	38.78	38.78	8.08%	1,781,200
Nov 4, 2025	38.06	38.06	35.74	35.88	35.88	-5.78%	1,038,000
Nov 3, 2025	38.02	38.72	36.50	38.08	38.08	-1.45%	1,006,400
Oct 31, 2025	40.14	40.54	37.02	38.64	38.64	-3.74%	847,600
Oct 30, 2025	39.00	43.20	39.00	40.14	40.14	4.53%	3,088,400
Oct 28, 2025	38.76	39.78	38.24	38.40	38.40	-0.21%	1,368,800
Oct 27, 2025	36.80	39.68	36.66	38.48	38.48	4.96%	1,884,528
Oct 24, 2025	34.78	37.20	34.78	36.66	36.66	5.47%	761,600
Oct 23, 2025	35.28	35.98	33.74	34.76	34.76	-2.80%	1,682,000
Oct 22, 2025	35.20	36.58	34.18	35.76	35.76	2.11%	815,960
Oct 21, 2025	35.50	37.10	34.96	35.02	35.02	-1.68%	926,000
Oct 20, 2025	36.10	36.20	35.14	35.62	35.62	0.06%	798,800
Oct 17, 2025	38.12	38.20	34.92	35.60	35.60	-6.02%	1,897,200
Oct 16, 2025	39.00	39.58	37.60	37.88	37.88	-2.87%	418,200
Oct 15, 2025	37.66	39.08	36.00	39.00	39.00	4.61%	1,395,800
Oct 14, 2025	38.40	40.60	36.82	37.28	37.28	-2.41%	2,439,800
Oct 13, 2025	33.90	38.38	33.02	38.20	38.20	7.00%	2,357,822
Oct 10, 2025	37.46	37.48	35.22	35.70	35.70	-4.75%	3,494,000
Oct 9, 2025	36.62	39.54	36.22	37.48	37.48	0.92%	3,854,400
Oct 8, 2025	34.54	38.38	32.94	37.14	37.14	7.53%	5,283,960
Oct 6, 2025	35.80	35.80	34.06	34.54	34.54	0.12%	1,146,460
Oct 3, 2025	31.20	34.50	31.20	34.50	34.50	8.70%	3,393,606
Oct 2, 2025	28.70	32.00	28.70	31.74	31.74	10.98%	5,093,910
Sep 30, 2025	29.04	29.04	27.66	28.60	28.60	0.35%	1,879,400
Sep 29, 2025	27.80	29.00	27.30	28.50	28.50	5.95%	2,210,400
Sep 26, 2025	28.32	28.32	26.88	26.90	26.90	-3.31%	896,800
Sep 25, 2025	27.80	28.38	27.40	27.82	27.82	-0.86%	803,500
Sep 24, 2025	28.02	28.28	27.60	28.06	28.06	0.57%	827,600