HKG:3330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	18.41	19.99	18.41	19.48	-	2.74%	10,805,892
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
Jul 23, 2026	20.12	20.60	18.61	19.70	19.70	2.71%	38,419,350
Jul 22, 2026	17.70	19.94	17.50	19.18	19.18	15.13%	60,261,410
Jul 21, 2026	15.50	16.76	15.30	16.66	16.66	8.46%	31,055,870
Jul 20, 2026	15.23	15.60	14.91	15.36	15.36	0.79%	15,415,540
Jul 17, 2026	15.60	15.80	14.55	15.24	15.24	-5.69%	21,528,171
Jul 16, 2026	15.24	16.50	15.07	16.16	16.16	6.04%	22,887,687
Jul 15, 2026	16.69	16.69	15.21	15.24	15.24	-5.46%	27,162,325
Jul 14, 2026	14.70	16.36	14.65	16.12	16.12	5.91%	27,942,760
Jul 13, 2026	14.80	15.55	14.61	15.22	15.22	-0.85%	17,474,256
Jul 10, 2026	14.70	15.91	14.22	15.35	15.35	6.67%	25,027,391
Jul 9, 2026	14.75	15.13	13.87	14.39	14.39	-5.52%	33,587,200
Jul 8, 2026	14.50	15.73	14.28	15.23	15.23	2.97%	22,395,325
Jul 7, 2026	14.99	15.30	14.45	14.79	14.79	-3.71%	12,031,217
Jul 6, 2026	16.05	16.24	15.07	15.36	15.36	-2.60%	27,239,083
Jul 3, 2026	14.50	16.15	14.33	15.77	15.77	16.21%	54,189,270
Jul 2, 2026	12.70	14.09	12.70	13.57	13.57	10.41%	33,992,196
Jun 30, 2026	12.12	12.43	11.78	12.29	12.29	-3.83%	21,767,370
Jun 29, 2026	12.98	12.98	12.25	12.78	12.78	-0.39%	13,569,125
Jun 26, 2026	12.44	12.94	11.70	12.83	12.83	6.21%	23,787,071
Jun 25, 2026	12.30	12.44	11.77	12.08	12.08	-6.14%	22,855,612
Jun 24, 2026	12.94	13.10	12.53	12.87	12.87	-2.35%	10,329,220
Jun 23, 2026	13.85	13.97	12.98	13.18	13.18	-4.70%	15,159,300
Jun 22, 2026	14.33	14.33	13.20	13.83	13.83	-6.55%	35,279,730
Jun 18, 2026	15.12	15.45	14.25	14.80	14.80	-4.64%	26,250,353
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