HKG:3933 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.80	12.91	12.66	12.73	-	-0.86%	2,324,000
Dec 4, 2025	12.86	13.04	12.78	12.84	12.84	0.47%	4,812,051
Dec 3, 2025	12.87	12.95	12.59	12.78	12.78	-	4,664,497
Dec 2, 2025	12.89	12.89	12.65	12.78	12.78	-0.16%	4,207,459
Dec 1, 2025	12.78	12.89	12.60	12.80	12.80	0.23%	5,566,000
Nov 28, 2025	13.11	13.12	12.70	12.77	12.77	-1.77%	5,415,050
Nov 27, 2025	12.87	13.11	12.73	13.00	13.00	1.96%	9,278,700
Nov 26, 2025	12.65	13.06	12.60	12.75	12.75	1.11%	10,289,335
Nov 25, 2025	12.01	12.65	12.01	12.61	12.61	5.08%	14,676,290
Nov 24, 2025	11.70	12.17	11.70	12.00	12.00	2.21%	15,089,230
Nov 21, 2025	11.82	11.90	11.61	11.74	11.74	-2.09%	7,342,237
Nov 20, 2025	12.02	12.07	11.78	11.99	11.99	0.25%	7,676,100
Nov 19, 2025	11.85	11.98	11.70	11.96	11.96	2.22%	13,096,000
Nov 18, 2025	12.07	12.07	11.70	11.70	11.70	-3.31%	19,671,500
Nov 17, 2025	12.89	12.96	11.76	12.10	12.10	-6.13%	28,134,360
Nov 14, 2025	13.10	13.32	12.81	12.89	12.89	-2.13%	15,764,400
Nov 13, 2025	13.07	13.37	12.97	13.17	13.17	1.78%	16,660,040
Nov 12, 2025	12.76	13.24	12.76	12.94	12.94	1.57%	13,000,040
Nov 11, 2025	12.55	12.95	12.55	12.74	12.74	1.84%	12,688,000
Nov 10, 2025	12.56	12.58	12.38	12.51	12.51	-0.48%	9,457,740
Nov 7, 2025	12.75	12.75	12.50	12.57	12.57	-1.33%	5,976,000
Nov 6, 2025	12.43	12.78	12.37	12.74	12.74	2.41%	4,100,000
Nov 5, 2025	12.65	12.65	12.33	12.44	12.44	-1.35%	7,487,689
Nov 4, 2025	12.92	12.99	12.56	12.61	12.61	-2.40%	8,414,244
Nov 3, 2025	12.65	13.04	12.59	12.92	12.92	2.78%	13,766,320
Oct 31, 2025	12.57	12.64	12.28	12.57	12.57	-	15,112,350
Oct 30, 2025	12.88	12.88	12.43	12.57	12.57	-1.02%	13,851,940
Oct 28, 2025	12.84	12.90	12.65	12.70	12.70	-0.94%	7,130,891
Oct 27, 2025	12.90	12.90	12.75	12.82	12.82	0.47%	8,140,285
Oct 24, 2025	13.10	13.10	12.70	12.76	12.76	-2.15%	15,454,560
Oct 23, 2025	13.04	13.21	12.77	13.04	13.04	-0.53%	12,420,160
Oct 22, 2025	13.17	13.28	13.01	13.11	13.11	-0.46%	9,987,791
Oct 21, 2025	13.35	13.36	13.15	13.17	13.17	-0.38%	5,816,000
Oct 20, 2025	13.25	13.50	13.09	13.22	13.22	0.61%	5,198,000
Oct 17, 2025	13.75	13.80	13.10	13.14	13.14	-4.09%	6,258,239
Oct 16, 2025	13.27	13.74	13.27	13.70	13.70	2.62%	10,097,160
Oct 15, 2025	13.06	13.41	12.94	13.35	13.35	1.91%	10,946,000
Oct 14, 2025	13.70	13.79	13.00	13.10	13.10	-4.03%	15,480,810
Oct 13, 2025	13.50	13.67	13.10	13.65	13.65	-0.66%	16,618,690
Oct 10, 2025	14.10	14.22	13.70	13.74	13.74	-2.83%	14,334,000
Oct 9, 2025	14.86	14.95	14.06	14.14	14.14	-3.87%	18,671,690
Oct 8, 2025	14.60	14.90	14.52	14.71	14.71	0.96%	2,556,000
Oct 6, 2025	14.83	14.83	14.52	14.57	14.57	-1.69%	3,497,000
Oct 3, 2025	14.87	15.04	14.57	14.82	14.82	-0.87%	3,789,000
Oct 2, 2025	15.25	15.48	14.84	14.95	14.95	-0.47%	4,100,152
Sep 30, 2025	14.96	15.08	14.64	15.02	15.02	1.35%	10,662,000
Sep 29, 2025	14.86	14.92	14.45	14.82	14.82	-	8,408,000
Sep 26, 2025	14.76	15.06	14.53	14.82	14.82	-0.13%	11,964,480
Sep 25, 2025	15.18	15.19	14.70	14.84	14.84	-2.62%	12,336,000
Sep 24, 2025	15.58	15.70	15.16	15.24	15.06	-1.04%	10,437,430