HKG:3330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.80	19.80	18.83	19.55	19.55	-1.51%	1,994,575
Sep 30, 2026	19.98	20.10	19.46	19.85	19.85	0.86%	14,106,939
Sep 29, 2026	19.00	19.88	18.75	19.68	19.68	3.14%	12,025,000
Sep 28, 2026	20.60	20.74	18.71	19.08	19.08	-10.00%	35,106,820
Sep 25, 2026	21.20	21.26	20.90	21.20	21.20	0.95%	2,509,617
Sep 24, 2026	21.68	21.86	20.84	21.00	21.00	-4.55%	24,163,595
Sep 23, 2026	22.16	22.66	21.94	22.00	22.00	0.55%	10,509,000
Sep 22, 2026	23.16	23.22	21.62	21.88	21.88	-5.77%	27,755,054
Sep 21, 2026	24.50	24.50	23.00	23.22	23.22	-5.46%	14,534,754
Sep 18, 2026	24.50	25.18	23.14	24.56	24.56	2.50%	21,283,813
Sep 17, 2026	23.80	24.30	22.88	23.96	23.96	-3.00%	19,779,510
Sep 16, 2026	22.74	24.94	22.68	24.70	24.70	8.81%	20,557,400
Sep 15, 2026	23.20	23.60	22.34	22.70	22.70	-2.49%	10,587,576
Sep 14, 2026	23.02	23.90	22.74	23.28	23.28	-0.94%	9,018,100
Sep 11, 2026	22.40	23.96	22.12	23.50	23.50	0.60%	23,161,412
Sep 10, 2026	24.16	24.20	23.14	23.36	23.36	-3.31%	16,778,574
Sep 9, 2026	23.56	24.48	22.92	24.16	24.16	2.37%	21,370,273
Sep 8, 2026	23.34	24.18	22.70	23.60	23.60	2.61%	27,827,970
Sep 7, 2026	22.20	23.70	21.80	23.00	23.00	0.44%	21,207,700
Sep 4, 2026	23.50	23.70	22.66	22.90	22.90	0.35%	27,230,274
Sep 3, 2026	22.40	23.18	21.74	22.82	22.82	5.75%	26,226,430
Sep 2, 2026	20.66	21.70	20.16	21.58	21.58	-0.28%	30,614,443
Sep 1, 2026	22.24	22.48	21.58	21.64	21.64	-2.70%	20,976,732
Aug 31, 2026	21.80	22.56	20.80	22.24	22.24	-6.08%	56,417,735
Aug 28, 2026	23.14	23.90	22.12	23.68	23.68	2.51%	27,854,566
Aug 27, 2026	22.84	24.36	22.30	23.10	23.10	-	21,791,370
Aug 26, 2026	23.26	24.26	22.92	23.10	23.10	-0.09%	20,200,820
Aug 25, 2026	25.00	25.28	22.70	23.12	23.12	-6.47%	37,730,456
Aug 24, 2026	25.52	26.70	24.58	24.72	24.72	-1.90%	34,807,307
Aug 21, 2026	24.00	25.30	23.72	25.20	25.20	7.88%	28,090,000
Aug 20, 2026	23.62	24.82	23.18	23.36	23.36	5.99%	31,545,706
Aug 19, 2026	21.06	22.58	21.06	22.04	22.04	-	17,343,670
Aug 18, 2026	22.20	22.48	21.50	22.04	22.04	-0.09%	14,993,141
Aug 17, 2026	22.02	22.58	21.80	22.06	22.06	2.99%	23,746,290
Aug 14, 2026	19.70	21.80	19.66	21.42	21.42	4.18%	28,985,745
Aug 13, 2026	23.10	23.26	20.38	20.56	20.56	-9.43%	48,470,300
Aug 12, 2026	22.78	23.10	21.82	22.70	22.70	1.70%	25,252,384
Aug 11, 2026	24.82	25.46	21.82	22.32	22.32	-8.07%	57,632,950
Aug 10, 2026	24.40	25.20	23.74	24.28	24.28	0.83%	33,083,270
Aug 7, 2026	22.60	24.46	22.08	24.08	24.08	6.55%	24,433,550
Aug 6, 2026	23.34	23.80	21.90	22.60	22.60	4.82%	44,595,552
Aug 5, 2026	19.87	21.86	19.80	21.56	21.56	10.56%	26,877,280
Aug 4, 2026	19.51	19.80	19.00	19.50	19.50	-1.02%	12,919,114
Aug 3, 2026	19.20	19.88	18.25	19.70	19.70	2.07%	17,438,870
Jul 31, 2026	18.89	19.67	18.18	19.30	19.30	5.75%	18,433,300
Jul 30, 2026	19.42	19.99	18.17	18.25	18.25	-3.74%	24,763,972
Jul 29, 2026	18.41	18.99	17.95	18.96	18.96	2.99%	10,804,792
Jul 28, 2026	18.50	18.96	18.09	18.41	18.41	-2.90%	14,306,082
Jul 27, 2026	19.80	19.85	18.73	18.96	18.96	1.55%	19,799,671
Jul 24, 2026	18.39	19.20	18.25	18.67	18.67	-5.23%	25,587,101