HKG:3347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	51.55	52.80	51.45	52.40	52.40	1.06%	1,259,000
Jan 19, 2026	52.05	54.20	51.10	51.85	51.85	-2.72%	1,598,202
Jan 16, 2026	53.60	54.45	52.05	53.30	53.30	-0.47%	2,212,154
Jan 15, 2026	53.00	54.85	52.50	53.55	53.55	1.04%	1,425,200
Jan 14, 2026	53.50	54.80	52.60	53.00	53.00	-0.93%	3,697,786
Jan 13, 2026	49.70	53.75	49.70	53.50	53.50	8.17%	4,778,944
Jan 12, 2026	50.95	53.05	48.82	49.46	49.46	-2.92%	3,764,191
Jan 9, 2026	49.72	51.50	49.64	50.95	50.95	2.47%	2,415,754
Jan 8, 2026	50.55	51.00	49.34	49.72	49.72	-1.54%	2,498,290
Jan 7, 2026	46.28	50.85	46.16	50.50	50.50	8.88%	7,164,916
Jan 6, 2026	45.22	46.86	44.90	46.38	46.38	2.57%	2,798,800
Jan 5, 2026	42.20	45.82	41.64	45.22	45.22	6.55%	2,790,200
Jan 2, 2026	43.94	43.94	41.88	42.44	42.44	-0.24%	430,100
Dec 31, 2025	43.22	43.72	42.30	42.54	42.54	-1.57%	756,909
Dec 30, 2025	43.04	43.56	42.06	43.22	43.22	1.12%	2,504,300
Dec 29, 2025	42.50	43.48	40.72	42.74	42.74	2.49%	3,841,820
Dec 24, 2025	39.60	43.06	39.60	41.70	41.70	2.61%	1,761,693
Dec 23, 2025	41.38	41.76	40.30	40.64	40.64	-0.78%	1,736,800
Dec 22, 2025	41.98	42.00	40.52	40.96	40.96	-1.44%	1,968,750
Dec 19, 2025	39.92	41.58	39.62	41.56	41.56	5.22%	2,974,031
Dec 18, 2025	39.90	39.92	38.44	39.50	39.50	-0.50%	2,614,287
Dec 17, 2025	39.94	40.36	39.16	39.70	39.70	-0.60%	2,942,056
Dec 16, 2025	39.28	40.38	38.90	39.94	39.94	0.96%	1,965,100
Dec 15, 2025	40.40	40.52	39.02	39.56	39.56	-0.35%	1,832,000
Dec 12, 2025	38.34	40.00	38.34	39.70	39.70	2.69%	2,116,700
Dec 11, 2025	38.74	39.60	38.50	38.66	38.66	0.16%	486,800
Dec 10, 2025	39.10	39.10	38.02	38.60	38.60	0.05%	950,800
Dec 9, 2025	39.60	39.80	38.22	38.58	38.58	0.26%	2,044,900
Dec 8, 2025	39.14	39.14	38.18	38.48	38.48	-0.31%	1,270,200
Dec 5, 2025	38.36	38.68	37.80	38.60	38.60	0.63%	493,400
Dec 4, 2025	37.98	38.56	37.60	38.36	38.36	2.08%	1,066,833
Dec 3, 2025	38.02	38.34	37.36	37.58	37.58	-1.05%	865,549
Dec 2, 2025	39.38	39.38	37.40	37.98	37.98	-3.36%	1,671,800
Dec 1, 2025	39.42	39.98	38.90	39.30	39.30	-0.25%	638,061
Nov 28, 2025	39.90	39.90	38.96	39.40	39.40	-0.25%	733,941
Nov 27, 2025	41.00	41.00	39.36	39.50	39.50	-2.03%	1,176,600
Nov 26, 2025	39.66	41.54	39.66	40.32	40.32	1.66%	1,719,901
Nov 25, 2025	39.00	40.46	39.00	39.66	39.66	-0.70%	1,776,000
Nov 24, 2025	37.02	40.08	37.02	39.94	39.94	9.25%	4,445,200
Nov 21, 2025	37.96	38.08	36.08	36.56	36.56	-4.59%	3,489,500
Nov 20, 2025	39.58	40.38	37.74	38.32	38.32	-3.18%	4,608,800
Nov 19, 2025	40.80	41.30	39.44	39.58	39.58	-3.23%	2,109,800
Nov 18, 2025	41.30	41.68	40.28	40.90	40.90	-0.82%	1,643,700
Nov 17, 2025	44.10	44.10	41.02	41.24	41.24	-6.61%	3,317,600
Nov 14, 2025	44.80	46.16	44.02	44.16	44.16	-2.52%	1,552,100
Nov 13, 2025	45.00	45.68	43.86	45.30	45.30	1.89%	1,203,600
Nov 12, 2025	44.42	45.46	43.56	44.46	44.46	0.82%	1,444,000
Nov 11, 2025	45.08	45.98	43.94	44.10	44.10	-3.25%	1,006,700
Nov 10, 2025	43.26	45.88	42.64	45.58	45.58	7.10%	2,571,200
Nov 7, 2025	44.08	44.20	42.56	42.56	42.56	-3.10%	1,730,781