HKG:3268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.52	21.84	20.30	21.20	21.20	4.02%	1,360,500
Jun 17, 2026	21.28	21.38	20.30	20.38	20.38	-3.50%	624,200
Jun 16, 2026	21.26	21.66	20.80	21.12	21.12	1.25%	1,229,600
Jun 15, 2026	20.50	21.24	20.50	20.86	20.86	1.96%	623,300
Jun 12, 2026	21.30	21.88	20.42	20.46	20.46	-2.66%	890,200
Jun 11, 2026	21.92	22.12	20.70	21.02	21.02	-5.14%	1,230,600
Jun 10, 2026	23.10	23.28	21.88	22.16	22.16	-3.90%	1,362,000
Jun 9, 2026	23.50	24.32	22.62	23.06	23.06	-3.51%	1,222,600
Jun 8, 2026	22.90	24.60	22.30	23.90	23.90	0.42%	1,715,700
Jun 5, 2026	23.10	25.04	23.10	23.80	23.80	0.68%	1,448,200
Jun 4, 2026	23.08	24.10	23.08	23.64	23.64	0.34%	780,200
Jun 3, 2026	25.20	25.56	23.30	23.56	23.56	-4.54%	1,937,500
Jun 2, 2026	25.00	25.34	23.86	24.68	24.68	-0.48%	1,213,600
Jun 1, 2026	24.12	25.58	24.12	24.80	24.80	4.03%	1,999,900
May 29, 2026	27.88	27.94	23.82	23.84	23.84	-13.50%	2,898,100
May 28, 2026	29.20	29.20	26.88	27.56	27.56	-2.34%	2,372,800
May 27, 2026	26.66	29.10	26.10	28.22	28.22	8.46%	9,488,100
May 26, 2026	26.66	26.72	25.50	26.02	26.02	-1.81%	1,467,100
May 22, 2026	25.08	26.72	25.08	26.50	26.50	6.77%	2,885,300
May 21, 2026	24.68	26.80	24.48	24.82	24.82	1.47%	3,388,100
May 20, 2026	25.84	25.88	24.28	24.46	24.46	-2.78%	1,628,900
May 19, 2026	25.48	25.60	24.40	25.16	25.16	-1.33%	1,618,200
May 18, 2026	22.46	25.94	22.22	25.50	25.50	12.63%	5,162,176
May 15, 2026	22.90	23.64	22.40	22.64	22.64	-1.14%	518,600
May 14, 2026	23.88	24.50	22.52	22.90	22.90	-4.34%	547,300
May 13, 2026	22.80	24.68	22.40	23.94	23.94	3.73%	888,300
May 12, 2026	24.00	24.50	22.88	23.08	23.08	-3.83%	645,200
May 11, 2026	23.98	24.30	23.00	24.00	24.00	2.21%	871,000
May 8, 2026	23.60	23.60	22.92	23.48	23.48	1.38%	620,600
May 7, 2026	22.42	23.24	22.42	23.16	23.16	3.39%	1,400,400
May 6, 2026	22.26	23.04	22.10	22.40	22.40	3.61%	791,700
May 5, 2026	22.10	22.10	21.02	21.62	21.62	-2.17%	163,200
May 4, 2026	22.86	23.22	22.10	22.10	22.10	-3.32%	290,300
Apr 30, 2026	22.50	23.18	22.40	22.86	22.86	0.18%	550,700
Apr 29, 2026	22.54	23.26	22.54	22.82	22.82	1.24%	835,100
Apr 28, 2026	23.80	24.02	22.54	22.54	22.54	-6.16%	1,124,500
Apr 27, 2026	23.40	24.70	23.40	24.02	24.02	3.09%	1,983,400
Apr 24, 2026	23.30	23.68	22.18	23.30	23.30	0.17%	1,208,200
Apr 23, 2026	23.92	24.38	22.70	23.26	23.26	-2.10%	1,003,300
Apr 22, 2026	24.00	24.44	23.50	23.76	23.76	-2.70%	1,608,200
Apr 21, 2026	25.88	25.88	24.30	24.42	24.42	-5.42%	1,600,500
Apr 20, 2026	25.04	26.40	24.22	25.82	25.82	3.61%	2,577,000
Apr 17, 2026	25.50	25.78	24.38	24.92	24.92	-1.50%	1,632,200
Apr 16, 2026	23.18	26.30	23.02	25.30	25.30	11.75%	6,739,660
Apr 15, 2026	23.90	23.92	22.40	22.64	22.64	-1.99%	968,000
Apr 14, 2026	23.30	23.68	22.60	23.10	23.10	0.09%	1,217,700
Apr 13, 2026	21.72	23.78	21.68	23.08	23.08	4.15%	1,713,700
Apr 10, 2026	21.98	22.80	21.98	22.16	22.16	1.65%	1,284,100
Apr 9, 2026	22.62	22.62	21.80	21.80	21.80	-4.22%	1,044,400
Apr 8, 2026	22.38	22.92	22.38	22.76	22.76	3.83%	1,693,400