HKG:3330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.96	21.96	20.10	20.34	20.34	-6.95%	28,132,887
Apr 27, 2026	22.76	22.76	21.72	21.86	21.86	-3.95%	10,924,984
Apr 24, 2026	22.82	22.88	22.00	22.76	22.76	-0.52%	15,019,180
Apr 23, 2026	24.20	24.36	22.10	22.88	22.88	-5.69%	33,298,520
Apr 22, 2026	24.98	26.12	23.92	24.26	24.26	-4.94%	25,857,500
Apr 21, 2026	25.10	25.58	24.38	25.52	25.52	1.67%	13,378,680
Apr 20, 2026	25.80	25.80	24.66	25.10	25.10	-0.95%	14,828,600
Apr 17, 2026	26.30	26.30	25.10	25.34	25.34	-4.59%	19,738,920
Apr 16, 2026	26.88	27.16	26.30	26.56	26.56	-0.08%	10,013,010
Apr 15, 2026	27.28	27.86	26.50	26.58	26.58	-	17,693,200
Apr 14, 2026	27.96	28.08	26.04	26.58	26.58	-2.99%	57,721,900
Apr 13, 2026	27.54	27.76	26.82	27.40	27.40	-1.08%	12,911,920
Apr 10, 2026	29.00	29.20	27.48	27.70	27.70	-1.35%	13,472,350
Apr 9, 2026	28.98	29.48	28.04	28.08	28.08	-5.84%	11,152,540
Apr 8, 2026	29.24	30.60	28.90	29.82	29.82	9.31%	27,258,150
Apr 2, 2026	28.42	28.48	26.76	27.28	27.28	-4.28%	23,356,930
Apr 1, 2026	27.74	29.26	27.06	28.50	28.50	10.47%	31,936,000
Mar 31, 2026	27.20	28.40	25.72	25.80	25.80	-5.15%	18,543,819
Mar 30, 2026	25.00	27.64	24.86	27.20	27.20	7.26%	29,152,217
Mar 27, 2026	23.62	25.52	23.14	25.36	25.36	5.58%	25,869,953
Mar 26, 2026	25.08	25.20	23.92	24.02	24.02	-4.23%	13,017,460
Mar 25, 2026	25.24	25.98	24.50	25.08	25.08	6.09%	23,593,190
Mar 24, 2026	22.68	24.24	21.10	23.64	23.64	9.95%	34,584,740
Mar 23, 2026	22.70	22.90	20.16	21.50	21.50	-12.39%	53,388,190
Mar 20, 2026	23.82	25.68	23.80	24.54	24.54	4.34%	57,885,070
Mar 19, 2026	26.22	26.32	23.16	23.52	23.52	-14.47%	40,847,800
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