HKG:3347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	43.00	43.00	41.52	41.92	41.92	-2.87%	1,593,800
Sep 9, 2026	41.58	43.48	40.90	43.16	43.16	3.80%	2,254,900
Sep 8, 2026	39.08	42.14	38.40	41.58	41.58	7.16%	2,772,400
Sep 7, 2026	40.18	40.18	38.74	38.80	38.80	-2.27%	1,022,100
Sep 4, 2026	40.34	40.38	39.36	39.70	39.70	-0.25%	1,013,919
Sep 3, 2026	38.40	40.18	38.20	39.80	39.80	2.47%	1,408,418
Sep 2, 2026	39.96	39.96	38.06	38.84	38.84	-2.80%	1,184,200
Sep 1, 2026	41.16	41.24	39.34	39.96	39.96	-2.92%	2,405,900
Aug 31, 2026	38.38	43.98	38.38	41.16	41.16	4.89%	5,260,700
Aug 28, 2026	40.76	41.40	38.88	39.24	39.24	-3.73%	1,251,701
Aug 27, 2026	41.00	41.00	39.84	40.76	40.76	0.79%	1,464,581
Aug 26, 2026	40.78	41.50	39.28	40.44	40.44	0.50%	1,576,308
Aug 25, 2026	38.00	40.48	37.84	40.24	40.24	5.95%	1,896,292
Aug 24, 2026	40.06	40.84	37.80	37.98	37.98	-5.05%	1,952,292
Aug 21, 2026	41.58	41.58	39.30	40.00	40.00	-2.25%	1,124,300
Aug 20, 2026	39.68	42.08	39.62	40.92	40.92	5.63%	4,242,700
Aug 19, 2026	40.04	40.14	38.16	38.74	38.74	-3.25%	2,127,464
Aug 18, 2026	41.10	42.00	39.48	40.04	40.04	-2.58%	1,471,128
Aug 17, 2026	41.60	41.78	40.00	41.10	41.10	0.24%	1,711,937
Aug 14, 2026	42.38	42.56	40.42	41.00	41.00	-1.87%	1,434,300
Aug 13, 2026	41.40	42.40	40.70	41.78	41.78	1.16%	2,134,058
Aug 12, 2026	41.20	42.26	40.74	41.30	41.30	0.29%	988,924
Aug 11, 2026	40.56	42.64	40.36	41.18	41.18	1.53%	2,145,394
Aug 10, 2026	41.96	42.30	40.10	40.56	40.56	-1.60%	2,916,432
Aug 7, 2026	37.70	41.42	37.48	41.22	41.22	9.34%	3,205,336
Aug 6, 2026	37.98	38.42	37.30	37.70	37.70	-0.48%	921,000
Aug 5, 2026	38.80	39.58	37.50	37.88	37.88	-2.62%	2,204,941
Aug 4, 2026	38.40	39.44	37.52	38.90	38.90	5.14%	1,829,444
Aug 3, 2026	38.64	38.64	36.82	37.00	37.00	-1.91%	725,500
Jul 31, 2026	37.98	38.40	37.02	37.72	37.72	1.18%	820,490
Jul 30, 2026	38.58	39.18	36.50	37.28	37.28	-3.37%	1,055,243
Jul 29, 2026	37.88	39.08	37.52	38.58	38.58	3.49%	1,731,100
Jul 28, 2026	37.16	38.28	36.68	37.28	37.28	-1.48%	437,889
Jul 27, 2026	37.88	38.60	36.90	37.84	37.84	1.72%	1,273,400
Jul 24, 2026	38.94	38.94	36.64	37.20	37.20	-1.43%	1,940,887
Jul 23, 2026	38.90	38.90	37.40	37.74	37.74	-1.10%	998,600
Jul 22, 2026	37.50	39.38	37.34	38.16	38.16	1.65%	1,469,254
Jul 21, 2026	38.70	38.90	37.00	37.54	37.54	-1.73%	2,708,800
Jul 20, 2026	37.40	38.50	36.26	38.20	38.20	4.09%	2,354,700
Jul 17, 2026	39.24	39.46	36.10	36.70	36.70	-6.47%	2,357,300
Jul 16, 2026	39.10	40.88	38.02	39.24	39.24	0.87%	3,443,900
Jul 15, 2026	38.20	41.30	37.94	38.90	38.90	3.29%	5,019,100
Jul 14, 2026	35.98	37.78	35.26	37.66	37.66	3.80%	2,574,655
Jul 13, 2026	36.86	37.16	35.30	36.28	36.28	-1.04%	1,220,500
Jul 10, 2026	33.68	37.42	33.66	36.66	36.66	6.45%	2,198,300
Jul 9, 2026	35.06	35.34	33.54	34.44	34.44	-0.35%	1,790,900
Jul 8, 2026	35.00	36.30	33.16	34.56	34.56	-0.35%	1,188,526
Jul 7, 2026	37.42	37.50	34.66	34.68	34.68	-7.32%	1,948,024
Jul 6, 2026	36.20	37.48	35.02	37.42	37.42	4.64%	4,455,288
Jul 3, 2026	35.14	36.00	34.82	35.76	35.76	2.76%	1,272,299