HKG:3330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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