3928.HK(3928.HK)
3928.HK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $26.94 | $27.22 | $26.60 | $27.16 | 374,500 |
| 10/13/2026 | $26.90 | $27.08 | $26.38 | $27.08 | 382,000 |
| 10/12/2026 | $27.40 | $28.12 | $27.18 | $27.50 | 349,000 |
| 10/9/2026 | $26.48 | $27.52 | $26.22 | $27.48 | 391,500 |
| 10/8/2026 | $26.86 | $26.86 | $25.70 | $26.48 | 488,500 |
| 10/7/2026 | $27.02 | $27.04 | $26.50 | $26.86 | 403,500 |
| 10/6/2026 | $27.02 | $27.16 | $26.62 | $27.06 | 370,000 |
| 10/5/2026 | $27.06 | $27.50 | $26.66 | $27.08 | 268,000 |
| 10/2/2026 | $26.96 | $27.00 | $26.48 | $27.00 | 286,500 |
| 9/30/2026 | $27.06 | $27.08 | $26.60 | $26.90 | 266,500 |
| 9/29/2026 | $27.16 | $27.18 | $26.46 | $27.00 | 248,000 |
| 9/28/2026 | $26.50 | $27.06 | $26.36 | $27.06 | 245,000 |
| 9/25/2026 | $26.88 | $26.98 | $25.80 | $26.72 | 264,000 |
| 9/24/2026 | $27.10 | $27.10 | $26.20 | $26.46 | 285,000 |
| 9/23/2026 | $27.08 | $27.08 | $26.62 | $27.02 | 239,000 |
| 9/22/2026 | $27.20 | $27.48 | $26.72 | $27.00 | 284,500 |
| 9/21/2026 | $28.22 | $28.22 | $26.70 | $26.98 | 268,000 |
| 9/18/2026 | $27.50 | $28.78 | $27.06 | $27.78 | 490,500 |
| 9/17/2026 | $27.06 | $27.70 | $26.64 | $27.70 | 308,000 |
| 9/16/2026 | $27.16 | $27.16 | $26.68 | $27.00 | 249,000 |
| 9/15/2026 | $27.20 | $27.24 | $26.30 | $26.90 | 338,500 |
| 9/14/2026 | $27.30 | $27.30 | $25.60 | $27.16 | 270,500 |
| 9/11/2026 | $26.78 | $27.08 | $26.56 | $27.04 | 310,500 |
| 9/10/2026 | $27.60 | $27.90 | $26.00 | $26.60 | 343,000 |
| 9/9/2026 | $27.70 | $27.98 | $26.56 | $27.22 | 250,500 |
| 9/8/2026 | $27.62 | $27.72 | $26.84 | $27.68 | 253,500 |
| 9/7/2026 | $26.50 | $28.20 | $26.44 | $27.60 | 242,500 |
| 9/4/2026 | $26.90 | $26.90 | $25.80 | $26.30 | 361,000 |
| 9/3/2026 | $27.20 | $27.20 | $26.02 | $26.10 | 539,000 |
| 9/2/2026 | $26.60 | $27.58 | $25.66 | $27.24 | 307,500 |
| 9/1/2026 | $26.66 | $27.02 | $19.88 | $26.42 | 1.60M |
| 8/31/2026 | $28.08 | $29.00 | $26.92 | $26.92 | 1.00M |
| 8/28/2026 | $27.50 | $28.34 | $27.50 | $28.30 | 242,000 |
| 8/27/2026 | $27.62 | $28.18 | $27.40 | $27.78 | 322,500 |
| 8/26/2026 | $26.92 | $28.10 | $26.92 | $27.90 | 252,000 |
| 8/25/2026 | $27.00 | $28.00 | $26.92 | $27.20 | 244,000 |
| 8/24/2026 | $27.50 | $29.56 | $26.42 | $27.40 | 396,000 |
| 8/21/2026 | $27.40 | $28.00 | $27.22 | $27.76 | 263,000 |
| 8/20/2026 | $27.66 | $28.46 | $27.36 | $27.74 | 303,500 |
| 8/19/2026 | $27.80 | $29.28 | $27.30 | $27.94 | 295,500 |
| 8/18/2026 | $26.52 | $28.20 | $26.48 | $28.20 | 310,500 |
| 8/17/2026 | $26.80 | $26.90 | $26.02 | $26.50 | 287,500 |
| 8/14/2026 | $26.80 | $26.96 | $26.32 | $26.60 | 260,000 |
| 8/13/2026 | $26.30 | $26.82 | $25.98 | $26.54 | 254,500 |
| 8/12/2026 | $26.12 | $26.42 | $25.90 | $26.32 | 261,000 |
| 8/11/2026 | $26.00 | $26.16 | $25.52 | $26.12 | 268,000 |
| 8/10/2026 | $26.00 | $26.46 | $25.80 | $26.04 | 269,500 |
| 8/7/2026 | $26.60 | $26.62 | $25.88 | $26.08 | 234,000 |
| 8/6/2026 | $26.30 | $26.80 | $25.80 | $26.50 | 220,500 |
| 8/5/2026 | $27.50 | $27.50 | $25.86 | $26.30 | 224,500 |
| 8/4/2026 | $25.98 | $26.98 | $25.50 | $26.90 | 244,500 |
| 8/3/2026 | $26.80 | $26.80 | $25.00 | $26.04 | 249,500 |
| 7/31/2026 | $28.16 | $28.36 | $26.90 | $27.00 | 227,000 |
| 7/30/2026 | $27.24 | $28.48 | $26.00 | $28.00 | 319,500 |
| 7/29/2026 | $27.40 | $27.50 | $25.60 | $26.94 | 217,000 |
| 7/28/2026 | $26.02 | $27.26 | $25.80 | $27.12 | 216,500 |
| 7/27/2026 | $26.24 | $26.64 | $25.26 | $26.00 | 233,000 |
| 7/24/2026 | $26.88 | $27.36 | $25.32 | $26.00 | 222,500 |
| 7/23/2026 | $25.30 | $26.60 | $25.10 | $26.60 | 262,500 |
| 7/22/2026 | $25.38 | $25.82 | $24.00 | $25.14 | 275,500 |
| 7/21/2026 | $24.90 | $25.60 | $24.80 | $25.28 | 282,500 |
| 7/20/2026 | $25.50 | $25.96 | $24.22 | $25.02 | 281,000 |
| 7/17/2026 | $24.32 | $25.10 | $23.42 | $25.00 | 238,500 |
| 7/16/2026 | $26.50 | $27.00 | $24.00 | $25.00 | 315,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
