HKG:3330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.58	19.00	18.35	18.73	18.73	0.97%	13,178,800
May 21, 2026	18.63	19.35	18.35	18.55	18.55	3.44%	20,155,700
May 20, 2026	18.00	18.11	17.41	17.99	17.93	-1.75%	20,930,180
May 19, 2026	19.19	19.19	18.21	18.31	18.25	-3.17%	12,828,300
May 18, 2026	19.22	19.45	18.59	18.91	18.85	-4.64%	30,464,900
May 15, 2026	20.46	20.84	19.39	19.83	19.77	-5.30%	21,039,060
May 14, 2026	21.98	22.16	20.38	20.94	20.87	-5.51%	23,253,200
May 13, 2026	23.24	23.48	22.08	22.16	22.09	-4.73%	15,903,680
May 12, 2026	23.90	24.04	23.18	23.26	23.19	1.75%	12,101,700
May 11, 2026	24.16	24.56	22.10	22.86	22.79	-8.71%	35,152,300
May 8, 2026	22.90	25.36	22.76	25.04	24.96	8.12%	29,833,330
May 7, 2026	22.08	23.40	21.94	23.16	23.09	9.14%	29,679,670
May 6, 2026	20.22	21.36	19.91	21.22	21.15	8.21%	23,056,700
May 5, 2026	19.82	19.82	19.30	19.61	19.55	-2.24%	7,359,057
May 4, 2026	20.72	21.12	20.02	20.06	20.00	-3.19%	4,781,228
Apr 30, 2026	21.50	21.58	20.00	20.72	20.65	-4.69%	33,970,490
Apr 29, 2026	20.12	22.22	19.60	21.74	21.67	6.88%	27,305,100
Apr 28, 2026	21.96	21.96	20.10	20.34	20.28	-6.95%	28,132,880
Apr 27, 2026	22.76	22.76	21.72	21.86	21.79	-3.95%	10,924,980
Apr 24, 2026	22.82	22.88	22.00	22.76	22.69	-0.52%	15,019,180
Apr 23, 2026	24.20	24.36	22.10	22.88	22.81	-5.69%	33,298,520
Apr 22, 2026	24.98	26.12	23.92	24.26	24.18	-4.94%	25,857,500
Apr 21, 2026	25.10	25.58	24.38	25.52	25.44	1.67%	13,378,680
Apr 20, 2026	25.80	25.80	24.66	25.10	25.02	-0.95%	14,828,600
Apr 17, 2026	26.30	26.30	25.10	25.34	25.26	-4.59%	19,738,920
Apr 16, 2026	26.88	27.16	26.30	26.56	26.48	-0.08%	10,013,010
Apr 15, 2026	27.28	27.86	26.50	26.58	26.50	-	17,693,200
Apr 14, 2026	27.96	28.08	26.04	26.58	26.50	-2.99%	57,721,900
Apr 13, 2026	27.54	27.76	26.82	27.40	27.31	-1.08%	12,911,920
Apr 10, 2026	29.00	29.20	27.48	27.70	27.61	-1.35%	13,472,350
Apr 9, 2026	28.98	29.48	28.04	28.08	27.99	-5.84%	11,152,540
Apr 8, 2026	29.24	30.60	28.90	29.82	29.73	9.31%	27,258,150
Apr 2, 2026	28.42	28.48	26.76	27.28	27.19	-4.28%	23,356,930
Apr 1, 2026	27.74	29.26	27.06	28.50	28.41	10.47%	31,936,000
Mar 31, 2026	27.20	28.40	25.72	25.80	25.72	-5.15%	18,543,810
Mar 30, 2026	25.00	27.64	24.86	27.20	27.11	7.26%	29,152,210
Mar 27, 2026	23.62	25.52	23.14	25.36	25.28	5.58%	25,869,950
Mar 26, 2026	25.08	25.20	23.92	24.02	23.94	-4.23%	13,017,460
Mar 25, 2026	25.24	25.98	24.50	25.08	25.00	6.09%	23,593,190
Mar 24, 2026	22.68	24.24	21.10	23.64	23.56	9.95%	34,584,740
Mar 23, 2026	22.70	22.90	20.16	21.50	21.43	-12.39%	53,388,190
Mar 20, 2026	23.82	25.68	23.80	24.54	24.46	4.34%	57,885,070
Mar 19, 2026	26.22	26.32	23.16	23.52	23.45	-14.47%	40,847,800
Mar 18, 2026	26.60	28.16	26.34	27.50	27.41	3.62%	21,065,300
Mar 17, 2026	26.50	27.94	25.86	26.54	26.46	1.22%	13,892,270
Mar 16, 2026	26.50	26.80	24.80	26.22	26.14	-2.89%	34,450,620
Mar 13, 2026	28.20	29.12	26.76	27.00	26.91	-5.06%	29,167,440
Mar 12, 2026	29.38	30.16	28.08	28.44	28.35	-3.27%	28,443,820
Mar 11, 2026	30.48	31.20	29.28	29.40	29.31	-0.74%	16,351,600
Mar 10, 2026	28.28	29.96	26.98	29.62	29.53	6.78%	27,282,450