HKG:3898 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 29, 2025	39.78	41.02	39.30	40.74	40.74	2.83%	3,293,450
Sep 26, 2025	40.40	40.88	39.38	39.62	39.62	-0.50%	2,976,381
Sep 25, 2025	40.00	40.50	39.26	39.82	39.82	-0.80%	3,164,778
Sep 24, 2025	39.16	40.28	38.54	40.14	40.14	2.50%	2,905,031