HKG:3296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	87.00	88.50	78.65	78.75	78.75	-1.75%	2,508,147
May 28, 2026	82.80	83.95	77.60	80.15	80.15	-3.61%	1,190,640
May 27, 2026	86.95	89.00	82.05	83.15	83.15	-1.54%	1,379,980
May 26, 2026	82.45	87.95	81.20	84.45	84.45	2.43%	2,105,170
May 22, 2026	75.00	82.85	75.00	82.45	82.45	12.37%	2,421,827
May 21, 2026	80.50	82.29	72.86	74.36	73.38	-5.02%	2,178,399
May 20, 2026	75.71	78.29	72.93	78.29	77.25	4.88%	873,459
May 19, 2026	78.71	78.71	72.00	74.64	73.66	-5.17%	2,354,673
May 18, 2026	80.57	83.29	77.14	78.71	77.68	-2.30%	818,439
May 15, 2026	80.71	84.86	78.07	80.57	79.51	-1.74%	1,344,699
May 14, 2026	87.14	87.93	80.79	82.00	80.92	-2.88%	1,872,723
May 13, 2026	75.00	84.86	75.00	84.43	83.31	9.44%	1,601,651
May 12, 2026	82.14	82.14	75.64	77.14	76.13	-3.66%	1,405,187
May 11, 2026	87.14	87.21	78.64	80.07	79.01	-6.58%	3,049,059
May 8, 2026	77.07	89.00	76.21	85.71	84.58	10.09%	3,904,032
May 7, 2026	76.14	79.00	72.86	77.86	76.83	2.35%	1,308,019
May 6, 2026	70.43	81.43	70.00	76.07	75.07	8.01%	3,559,726
May 5, 2026	65.36	71.07	63.57	70.43	69.50	7.76%	3,795,939
May 4, 2026	65.71	67.43	62.50	65.36	64.49	0.55%	2,564,379
Apr 30, 2026	64.00	65.64	60.11	65.00	64.14	3.64%	5,618,779
Apr 29, 2026	65.36	65.36	59.71	62.71	61.89	-4.04%	6,071,270
Apr 28, 2026	69.64	69.64	64.50	65.36	64.49	-6.63%	4,016,487
Apr 27, 2026	64.29	71.29	64.00	70.00	69.08	10.42%	7,870,809
Apr 24, 2026	63.04	66.79	60.75	63.39	62.56	0.85%	8,289,536