HKG:3330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	17.87	18.90	17.38	18.88	18.88	5.42%	5,149,788
Dec 31, 2025	18.00	18.10	17.62	17.91	17.91	-0.50%	3,610,000
Dec 30, 2025	17.95	18.40	17.46	18.00	18.00	-0.88%	5,695,452
Dec 29, 2025	19.03	19.20	18.06	18.16	18.16	-4.27%	6,402,704
Dec 24, 2025	19.01	19.66	18.60	18.97	18.97	-0.16%	4,204,145
Dec 23, 2025	19.38	19.68	18.80	19.00	19.00	0.53%	8,162,456
Dec 22, 2025	18.16	19.18	17.92	18.90	18.90	6.60%	9,236,299
Dec 19, 2025	17.61	17.80	17.29	17.73	17.73	-0.78%	3,378,101
Dec 18, 2025	17.92	17.92	17.58	17.87	17.87	-0.33%	2,859,459
Dec 17, 2025	17.50	18.12	17.47	17.93	17.93	2.05%	3,405,008
Dec 16, 2025	18.01	18.28	16.91	17.57	17.57	-3.94%	7,161,400
Dec 15, 2025	17.77	18.43	17.60	18.29	18.29	2.93%	5,024,000
Dec 12, 2025	18.56	18.60	17.64	17.77	17.77	-1.17%	6,425,566
Dec 11, 2025	18.60	19.01	17.50	17.98	17.98	-2.60%	9,570,200
Dec 10, 2025	16.95	18.86	16.84	18.46	18.46	9.36%	21,648,920
Dec 9, 2025	16.78	17.16	16.41	16.88	16.88	-0.24%	5,570,306
Dec 8, 2025	17.20	17.22	16.66	16.92	16.92	-1.63%	4,068,612
Dec 5, 2025	16.66	17.39	16.66	17.20	17.20	2.63%	5,059,000
Dec 4, 2025	16.61	17.30	16.52	16.76	16.76	0.12%	5,481,000
Dec 3, 2025	16.80	17.00	16.50	16.74	16.74	0.42%	4,684,030
Dec 2, 2025	17.11	17.11	16.50	16.67	16.67	-2.34%	5,085,000
Dec 1, 2025	16.66	17.65	16.66	17.07	17.07	4.21%	8,788,543
Nov 28, 2025	15.81	16.45	15.81	16.38	16.38	4.60%	9,922,030
Nov 27, 2025	15.80	15.88	15.25	15.66	15.66	1.95%	4,999,000
Nov 26, 2025	15.35	15.58	15.20	15.36	15.36	0.52%	4,507,000
Nov 25, 2025	15.78	16.04	15.07	15.28	15.28	-0.59%	11,558,170
Nov 24, 2025	15.24	15.54	14.90	15.37	15.37	3.36%	6,110,684
Nov 21, 2025	15.55	15.55	14.74	14.87	14.87	-5.47%	7,158,059
Nov 20, 2025	16.36	16.40	15.50	15.73	15.73	-2.60%	3,345,000
Nov 19, 2025	15.44	16.27	15.35	16.15	16.15	5.62%	5,807,400