HKG:3347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	44.22	44.90	43.86	43.92	43.92	-0.27%	1,617,400
Nov 5, 2025	45.42	45.42	43.50	44.04	44.04	-1.87%	1,077,330
Nov 4, 2025	46.64	47.06	44.36	44.88	44.88	-3.81%	1,496,100
Nov 3, 2025	46.54	47.62	45.64	46.66	46.66	0.26%	2,012,824
Oct 31, 2025	46.38	47.50	45.48	46.54	46.54	-0.09%	2,637,400
Oct 30, 2025	46.96	47.00	43.98	46.58	46.58	8.02%	7,341,900
Oct 28, 2025	43.58	43.58	42.66	43.12	43.12	-0.32%	820,200
Oct 27, 2025	42.50	43.58	42.30	43.26	43.26	3.64%	1,709,148
Oct 24, 2025	41.00	42.14	41.00	41.74	41.74	1.31%	1,471,700
Oct 23, 2025	41.90	42.10	40.36	41.20	41.20	-1.95%	2,340,200
Oct 22, 2025	42.64	43.08	41.80	42.02	42.02	-0.80%	1,218,800
Oct 21, 2025	42.92	43.38	42.34	42.36	42.36	-1.40%	1,589,200
Oct 20, 2025	42.32	43.64	42.32	42.96	42.96	1.56%	749,200
Oct 17, 2025	44.32	44.32	41.92	42.30	42.30	-2.67%	1,051,064
Oct 16, 2025	43.88	45.12	43.14	43.46	43.46	-0.96%	1,191,600
Oct 15, 2025	43.00	44.00	41.66	43.88	43.88	3.44%	1,258,023
Oct 14, 2025	43.00	44.80	41.64	42.42	42.42	-0.66%	2,327,500
Oct 13, 2025	41.70	42.78	40.88	42.70	42.70	-2.33%	3,223,800
Oct 10, 2025	43.50	45.08	43.48	43.72	43.72	1.25%	2,692,200
Oct 9, 2025	46.80	46.90	42.90	43.18	43.18	-8.52%	5,145,014
Oct 8, 2025	46.36	47.20	45.30	47.20	47.20	0.81%	265,991
Oct 6, 2025	46.54	47.02	45.68	46.82	46.82	0.64%	196,540
Oct 3, 2025	47.60	47.60	46.06	46.52	46.52	-2.27%	319,200
Oct 2, 2025	45.86	48.50	45.20	47.60	47.60	4.02%	606,800
Sep 30, 2025	44.88	46.00	44.24	45.76	45.76	2.42%	2,490,100
Sep 29, 2025	44.78	44.86	43.10	44.68	44.68	0.04%	2,162,502
Sep 26, 2025	45.80	46.18	44.56	44.66	44.66	-5.10%	2,440,000
Sep 25, 2025	48.26	48.88	46.86	47.06	47.06	-1.55%	2,012,700
Sep 24, 2025	45.50	48.30	44.58	47.80	47.80	5.66%	3,223,900