HKG:3296 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	69.75	69.60	63.05	64.00	64.00	-7.71%	2,506,420
Jul 31, 2026	69.00	69.95	66.60	69.35	69.35	9.21%	2,477,862
Jul 30, 2026	64.95	65.85	61.25	63.50	63.50	-1.09%	2,106,340
Jul 29, 2026	63.15	65.80	60.55	64.20	64.20	1.34%	2,775,325
Jul 28, 2026	65.50	66.00	62.40	63.35	63.35	-5.80%	2,429,440
Jul 27, 2026	69.05	70.25	66.00	67.25	67.25	-1.61%	1,945,768
Jul 24, 2026	68.50	72.50	67.60	68.35	68.35	-1.44%	3,137,780
Jul 23, 2026	75.20	76.00	69.35	69.35	69.35	-6.54%	4,362,900
Jul 22, 2026	72.00	80.15	71.25	74.20	74.20	7.23%	8,959,049
Jul 21, 2026	61.75	69.50	61.75	69.20	69.20	12.61%	4,764,798
Jul 20, 2026	59.00	61.55	57.65	61.45	61.45	6.22%	2,387,814
Jul 17, 2026	63.35	63.35	57.25	57.85	57.85	-8.10%	2,521,623
Jul 16, 2026	67.00	69.15	62.80	62.95	62.95	-3.60%	2,706,601
Jul 15, 2026	70.80	71.50	65.10	65.30	65.30	-5.09%	2,132,860
Jul 14, 2026	69.80	70.30	60.00	68.80	68.80	3.46%	4,356,276
Jul 13, 2026	73.50	73.60	65.00	66.50	66.50	-5.00%	2,240,600
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