HKG:3330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	26.60	28.16	26.34	27.50	27.50	3.62%	21,065,300
Mar 17, 2026	26.50	27.94	25.86	26.54	26.54	1.22%	13,892,270
Mar 16, 2026	26.50	26.80	24.80	26.22	26.22	-2.89%	34,450,624
Mar 13, 2026	28.20	29.12	26.76	27.00	27.00	-5.06%	29,167,440
Mar 12, 2026	29.38	30.16	28.08	28.44	28.44	-3.27%	28,443,820
Mar 11, 2026	30.48	31.20	29.28	29.40	29.40	-0.74%	16,351,600
Mar 10, 2026	28.28	29.96	26.98	29.62	29.62	6.78%	27,282,450
Mar 9, 2026	23.60	28.58	22.78	27.74	27.74	15.01%	80,141,320
Mar 6, 2026	23.70	24.80	22.98	24.12	24.12	1.77%	8,993,324
Mar 5, 2026	24.48	24.74	22.90	23.70	23.70	-1.33%	7,739,800
Mar 4, 2026	24.10	25.00	23.70	24.02	24.02	-4.68%	9,214,191
Mar 3, 2026	27.46	27.46	25.20	25.20	25.20	-7.76%	7,655,368
Mar 2, 2026	27.40	28.06	25.90	27.32	27.32	1.56%	10,736,300
Feb 27, 2026	28.00	28.00	26.90	26.90	26.90	-2.04%	4,982,040
Feb 26, 2026	28.02	28.88	27.32	27.46	27.46	-1.79%	6,487,300
Feb 25, 2026	26.18	28.30	26.18	27.96	27.96	7.21%	10,888,100
Feb 24, 2026	25.66	26.18	25.40	26.08	26.08	2.03%	7,143,255
Feb 23, 2026	25.00	26.08	24.96	25.56	25.56	6.23%	12,410,010
Feb 20, 2026	24.96	25.46	24.04	24.06	24.06	-3.37%	9,328,500
Feb 16, 2026	24.48	25.70	24.48	24.90	24.90	4.80%	4,818,000
Feb 13, 2026	24.00	24.18	23.36	23.76	23.76	-3.96%	7,189,352
Feb 12, 2026	25.50	25.50	24.50	24.74	24.74	-2.21%	5,111,126
Feb 11, 2026	23.56	25.46	23.48	25.30	25.30	7.75%	15,159,250
Feb 10, 2026	22.48	23.50	22.20	23.48	23.48	4.45%	8,709,346
Feb 9, 2026	22.22	22.66	21.48	22.48	22.48	4.95%	6,063,054
Feb 6, 2026	20.78	21.82	20.36	21.42	21.42	-2.19%	5,480,541
Feb 5, 2026	22.62	22.62	21.34	21.90	21.90	-4.37%	6,739,000
Feb 4, 2026	23.20	23.40	22.24	22.90	22.90	2.05%	8,459,000
Feb 3, 2026	22.08	22.62	21.50	22.44	22.44	5.85%	11,726,200
Feb 2, 2026	20.00	22.10	19.70	21.20	21.20	-8.70%	27,782,270
Jan 30, 2026	24.40	24.60	22.86	23.22	23.22	-8.15%	20,062,170
Jan 29, 2026	26.68	26.90	24.60	25.28	25.28	-2.62%	16,605,880
Jan 28, 2026	25.58	26.36	25.34	25.96	25.96	3.51%	11,878,750
Jan 27, 2026	24.80	25.56	24.40	25.08	25.08	-0.87%	10,379,000
Jan 26, 2026	25.32	25.86	25.02	25.30	25.30	4.12%	18,350,700
Jan 23, 2026	24.60	24.96	24.00	24.30	24.30	1.67%	7,666,180
Jan 22, 2026	24.00	24.06	23.26	23.90	23.90	-3.16%	6,973,366
Jan 21, 2026	23.44	25.20	23.44	24.68	24.68	8.34%	25,410,990
Jan 20, 2026	22.36	22.78	21.22	22.78	22.78	1.88%	7,957,298
Jan 19, 2026	22.80	22.88	22.20	22.36	22.36	-0.18%	8,265,000
Jan 16, 2026	22.60	22.86	21.92	22.40	22.40	-0.88%	8,239,389
Jan 15, 2026	22.26	22.70	21.78	22.60	22.60	1.53%	11,833,160
Jan 14, 2026	21.24	22.28	21.18	22.26	22.26	5.00%	13,113,950
Jan 13, 2026	20.50	21.96	20.36	21.20	21.20	3.62%	15,598,650
Jan 12, 2026	20.10	20.90	20.02	20.46	20.46	4.92%	11,464,330
Jan 9, 2026	18.93	19.50	18.42	19.50	19.50	3.07%	8,827,684
Jan 8, 2026	19.00	19.36	18.50	18.92	18.92	-0.42%	6,246,750
Jan 7, 2026	19.02	19.28	18.42	19.00	19.00	0.53%	5,537,800
Jan 6, 2026	19.30	19.72	18.85	18.90	18.90	-1.05%	7,648,000
Jan 5, 2026	19.03	19.33	18.83	19.10	19.10	1.17%	4,916,369