HKG:3347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	51.00	51.00	48.24	49.04	49.04	-3.37%	2,144,000
Feb 12, 2026	53.65	54.25	50.65	50.75	50.75	-5.32%	2,812,012
Feb 11, 2026	55.35	56.15	53.20	53.60	53.60	-2.37%	2,649,018
Feb 10, 2026	54.00	57.00	52.65	54.90	54.90	2.04%	3,624,485
Feb 9, 2026	54.50	55.20	52.60	53.80	53.80	-0.37%	1,872,500
Feb 6, 2026	52.25	54.15	51.40	54.00	54.00	1.89%	2,296,116
Feb 5, 2026	53.40	54.70	51.60	53.00	53.00	-0.75%	1,472,452
Feb 4, 2026	52.65	55.20	51.10	53.40	53.40	2.01%	1,669,600
Feb 3, 2026	49.98	53.50	49.98	52.35	52.35	3.15%	1,663,542
Feb 2, 2026	53.85	54.10	49.98	50.75	50.75	-8.06%	2,980,921
Jan 30, 2026	53.75	56.25	52.30	55.20	55.20	8.24%	7,047,690
Jan 29, 2026	47.08	51.45	47.08	51.00	51.00	6.74%	2,741,800
Jan 28, 2026	48.08	49.94	47.10	47.78	47.78	-1.89%	2,336,100
Jan 27, 2026	50.15	50.20	48.48	48.70	48.70	-1.74%	1,562,500
Jan 26, 2026	51.30	51.30	49.56	49.56	49.56	-3.39%	1,100,600
Jan 23, 2026	50.70	52.20	50.45	51.30	51.30	1.18%	1,601,400
Jan 22, 2026	50.90	52.05	50.15	50.70	50.70	-2.03%	3,621,544
Jan 21, 2026	52.80	53.90	51.00	51.75	51.75	-1.24%	1,881,400
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