HKG:3296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	68.00	73.75	67.80	70.00	70.00	5.74%	7,006,765
Jul 9, 2026	70.00	70.00	63.00	66.20	66.20	-3.85%	6,119,840
Jul 8, 2026	61.35	69.50	60.65	68.85	68.85	18.81%	5,933,460
Jul 7, 2026	61.90	62.40	57.10	57.95	57.95	-6.38%	2,095,698
Jul 6, 2026	63.00	63.30	57.05	61.90	61.90	-2.60%	2,274,385
Jul 3, 2026	61.60	64.60	60.80	63.55	63.55	3.50%	1,230,802
Jul 2, 2026	66.00	67.35	61.10	61.40	61.40	-10.17%	2,213,082
Jun 30, 2026	64.30	69.95	63.00	68.35	68.35	9.54%	2,430,460
Jun 29, 2026	64.00	65.10	61.50	62.40	62.40	-1.73%	1,254,560
Jun 26, 2026	69.60	69.60	62.10	63.50	63.50	-8.24%	1,887,140
Jun 25, 2026	69.00	71.80	67.25	69.20	69.20	0.22%	2,260,150
Jun 24, 2026	68.00	71.15	66.35	69.05	69.05	1.54%	2,814,961
Jun 23, 2026	74.20	74.70	67.90	68.00	68.00	-8.79%	2,819,360
Jun 22, 2026	79.75	81.00	73.50	74.55	74.55	-6.23%	3,586,860
Jun 18, 2026	81.55	83.80	79.00	79.50	79.50	-3.23%	2,645,718
Jun 17, 2026	79.00	83.85	77.90	82.15	82.15	3.92%	2,248,798
Jun 16, 2026	83.90	83.90	78.00	79.05	79.05	-4.24%	1,615,880
Jun 15, 2026	81.00	85.80	80.25	82.55	82.55	5.16%	3,118,243
Jun 12, 2026	83.00	84.00	78.50	78.50	78.50	-1.81%	2,206,362
Jun 11, 2026	81.60	83.25	77.80	79.95	79.95	-1.30%	2,125,626
Jun 10, 2026	80.00	84.90	77.60	81.00	81.00	-1.22%	3,471,180
Jun 9, 2026	76.50	83.85	72.20	82.00	82.00	10.66%	7,039,643
Jun 8, 2026	71.30	75.25	71.30	74.10	74.10	-3.14%	2,560,864
Jun 5, 2026	82.15	82.15	75.80	76.50	76.50	-6.88%	2,986,182
Jun 4, 2026	87.00	87.30	81.80	82.15	82.15	-6.91%	3,731,819
Jun 3, 2026	93.00	95.95	87.40	88.25	88.25	-5.11%	3,845,095
Jun 2, 2026	98.00	100.40	92.00	93.00	93.00	-0.80%	6,517,509
Jun 1, 2026	86.60	101.00	85.10	93.75	93.75	19.05%	7,446,188
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