HKG:3347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	56.00	57.05	53.20	53.90	53.90	-3.32%	3,103,320
Jul 31, 2025	57.10	58.10	54.60	55.75	55.75	-2.19%	4,278,700
Jul 30, 2025	58.60	60.60	55.95	57.00	57.00	-2.73%	9,537,584
Jul 29, 2025	53.45	58.95	52.05	58.60	58.60	9.64%	13,346,030
Jul 28, 2025	52.65	53.65	51.35	53.45	53.45	1.91%	2,888,003
Jul 25, 2025	50.80	52.95	50.00	52.45	52.45	4.38%	8,028,190
Jul 24, 2025	49.40	50.85	48.90	50.25	50.25	3.82%	3,136,500
Jul 23, 2025	50.80	51.10	48.00	48.40	48.40	0.10%	6,355,500
Jul 22, 2025	50.60	52.15	48.25	48.35	48.35	-4.45%	5,251,713
Jul 21, 2025	51.15	52.45	49.60	50.60	50.60	-0.98%	2,868,400
Jul 18, 2025	51.80	52.50	50.40	51.10	51.10	1.29%	5,594,150
Jul 17, 2025	46.15	50.75	46.15	50.45	50.45	8.85%	6,392,802
Jul 16, 2025	48.30	48.30	46.00	46.35	46.35	-2.73%	5,079,745
Jul 15, 2025	48.55	48.60	46.30	47.65	47.65	-1.85%	4,764,800
Jul 14, 2025	49.70	52.60	47.35	48.55	48.55	-3.09%	7,215,538
Jul 11, 2025	48.10	51.05	48.10	50.10	50.10	3.94%	7,322,500
Jul 10, 2025	46.65	50.30	45.70	48.20	48.20	3.32%	8,656,355
Jul 9, 2025	43.00	47.65	43.00	46.65	46.65	6.75%	11,058,290
Jul 8, 2025	40.00	43.70	38.80	43.70	43.70	11.76%	7,156,436
Jul 7, 2025	40.80	40.80	38.65	39.10	39.10	-2.01%	1,738,600
Jul 4, 2025	40.40	40.95	39.15	39.90	39.90	0.13%	3,139,400
Jul 3, 2025	39.00	40.10	38.15	39.85	39.85	3.51%	3,553,300
Jul 2, 2025	38.50	39.65	37.80	38.50	38.50	0.65%	2,936,728
Jun 30, 2025	36.30	39.05	34.90	38.25	38.25	7.29%	6,068,410
Jun 27, 2025	35.65	36.10	34.85	35.65	35.65	-0.28%	2,861,600
Jun 26, 2025	38.05	38.05	34.90	35.75	35.75	-5.05%	6,041,300
Jun 25, 2025	38.40	38.55	37.00	37.65	37.65	-1.05%	3,063,210
Jun 24, 2025	37.20	38.25	36.45	38.05	38.05	2.56%	3,121,300
Jun 23, 2025	36.20	37.20	35.25	37.10	37.10	2.49%	3,065,800
Jun 20, 2025	36.60	36.65	35.60	36.20	36.20	-0.28%	1,705,700
Jun 19, 2025	38.00	38.40	35.85	36.30	36.30	-2.94%	3,504,500
Jun 18, 2025	38.10	38.25	36.85	37.40	37.40	-1.06%	3,358,400
Jun 17, 2025	42.00	42.80	37.40	37.80	37.80	-7.47%	8,142,100
Jun 16, 2025	40.75	42.80	39.50	40.85	40.85	-0.37%	4,987,200
Jun 13, 2025	41.10	44.80	40.35	41.00	41.00	-2.38%	9,246,654
Jun 12, 2025	39.35	42.40	39.30	42.00	42.00	3.70%	6,527,246
Jun 11, 2025	39.20	41.05	38.90	40.50	40.18	3.45%	6,290,400
Jun 10, 2025	37.60	40.60	37.25	39.15	38.84	4.12%	11,152,800
Jun 9, 2025	34.85	38.05	34.85	37.60	37.30	8.51%	7,331,300
Jun 6, 2025	35.50	35.70	33.70	34.65	34.38	-3.08%	6,129,000
Jun 5, 2025	36.25	36.45	34.40	35.75	35.47	-1.38%	6,787,700
Jun 4, 2025	33.55	37.50	33.55	36.25	35.96	8.21%	9,210,880
Jun 3, 2025	31.80	34.50	31.70	33.50	33.24	6.35%	5,777,276
Jun 2, 2025	32.15	32.15	30.60	31.50	31.25	-3.52%	652,200
May 30, 2025	31.50	33.80	31.50	32.65	32.39	1.87%	7,748,410
May 29, 2025	29.45	32.65	29.20	32.05	31.80	9.95%	7,513,465
May 28, 2025	30.10	30.25	29.00	29.15	28.92	-3.16%	2,228,000
May 27, 2025	29.10	30.40	28.75	30.10	29.86	3.08%	3,342,300
May 26, 2025	30.00	30.55	28.75	29.20	28.97	-	6,611,402
May 23, 2025	27.20	30.80	26.60	29.20	28.97	8.35%	16,037,252