HKG:3330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	15.70	16.45	15.26	15.52	15.52	0.13%	12,943,880
Jun 16, 2026	16.00	16.14	15.15	15.50	15.50	-2.82%	18,071,527
Jun 15, 2026	16.83	17.21	15.85	15.95	15.95	3.71%	37,403,910
Jun 12, 2026	14.73	15.66	14.14	15.38	15.38	12.43%	49,141,400
Jun 11, 2026	12.70	13.68	12.63	13.68	13.68	4.19%	23,116,330
Jun 10, 2026	13.29	13.37	12.52	13.13	13.13	-5.06%	25,774,370
Jun 9, 2026	14.00	14.00	13.62	13.83	13.83	-0.43%	11,244,400
Jun 8, 2026	14.12	14.12	13.50	13.89	13.89	-7.03%	25,370,500
Jun 5, 2026	15.12	15.22	14.66	14.94	14.94	-0.99%	10,447,200
Jun 4, 2026	15.00	15.59	14.95	15.09	15.09	-3.21%	20,462,836
Jun 3, 2026	16.00	16.08	15.21	15.59	15.59	-4.36%	16,969,270
Jun 2, 2026	16.48	16.57	15.38	16.30	16.30	-1.33%	28,613,480
Jun 1, 2026	16.26	16.74	16.14	16.52	16.52	1.60%	10,790,530
May 29, 2026	17.10	17.36	16.15	16.26	16.26	-0.61%	20,442,160
May 28, 2026	17.50	17.50	15.66	16.36	16.36	-6.73%	35,950,050
May 27, 2026	18.58	18.58	17.05	17.54	17.54	-5.19%	22,787,200
May 26, 2026	18.95	19.17	18.17	18.50	18.50	-1.23%	30,291,360
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