HKG:3347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	38.18	39.16	37.74	38.60	38.60	1.10%	1,371,400
May 8, 2026	39.60	39.60	37.72	38.18	38.18	-3.44%	1,272,621
May 7, 2026	39.28	40.12	39.04	39.54	39.54	0.66%	1,489,596
May 6, 2026	39.38	40.08	38.02	39.28	39.28	-0.61%	2,868,200
May 5, 2026	39.92	39.92	38.98	39.52	39.52	-1.15%	440,200
May 4, 2026	40.40	41.00	39.42	39.98	39.98	-0.45%	376,800
Apr 30, 2026	39.70	40.78	38.72	40.16	40.16	1.47%	2,605,900
Apr 29, 2026	42.00	42.06	39.56	39.58	39.58	-10.05%	4,988,431
Apr 28, 2026	41.74	44.48	41.74	44.00	44.00	3.77%	2,693,200
Apr 27, 2026	41.90	42.72	41.14	42.40	42.40	1.48%	1,098,900
Apr 24, 2026	41.74	42.24	40.32	41.78	41.78	1.06%	1,658,590
Apr 23, 2026	42.22	42.92	41.12	41.34	41.34	-3.14%	560,700
Apr 22, 2026	42.96	43.16	41.96	42.68	42.68	-0.65%	1,022,636
Apr 21, 2026	44.06	44.06	42.50	42.96	42.96	-0.97%	1,905,000
Apr 20, 2026	43.08	44.38	42.62	43.38	43.38	0.70%	1,448,200
Apr 17, 2026	44.18	44.18	42.20	43.08	43.08	-1.60%	1,473,300
Apr 16, 2026	44.70	45.14	43.58	43.78	43.78	-2.06%	1,685,599
Apr 15, 2026	44.98	45.14	43.58	44.70	44.70	2.05%	2,517,800
Apr 14, 2026	41.80	44.06	41.50	43.80	43.80	5.90%	1,875,740
Apr 13, 2026	42.34	43.14	40.98	41.36	41.36	-4.13%	2,409,200
Apr 10, 2026	41.60	43.50	41.60	43.14	43.14	3.95%	2,712,216
Apr 9, 2026	42.90	43.80	41.48	41.50	41.50	-2.63%	2,038,649
Apr 8, 2026	44.00	44.00	41.50	42.62	42.62	-0.19%	2,046,469
Apr 2, 2026	44.00	44.80	42.04	42.70	42.70	-2.91%	1,451,085
Apr 1, 2026	42.94	44.40	41.10	43.98	43.98	6.13%	2,284,516
Mar 31, 2026	40.48	43.28	40.48	41.44	41.44	1.37%	3,329,771
Mar 30, 2026	41.40	42.28	40.42	40.88	40.88	-1.30%	1,634,500
Mar 27, 2026	39.54	41.80	39.24	41.42	41.42	5.29%	2,181,754
Mar 26, 2026	39.82	41.48	38.78	39.34	39.34	-1.21%	1,608,300
Mar 25, 2026	38.54	40.48	37.32	39.82	39.82	5.07%	1,847,600
Mar 24, 2026	37.00	38.24	36.80	37.90	37.90	3.61%	1,277,700
Mar 23, 2026	38.10	38.12	35.60	36.58	36.58	-5.33%	1,893,172
Mar 20, 2026	39.50	40.22	38.30	38.64	38.64	-2.87%	1,919,072
Mar 19, 2026	41.00	41.30	39.66	39.78	39.78	-3.68%	1,250,566
Mar 18, 2026	41.12	41.90	40.98	41.30	41.30	-0.63%	1,040,166
Mar 17, 2026	43.50	44.00	41.54	41.56	41.56	-3.35%	1,076,000
Mar 16, 2026	41.50	43.20	41.20	43.00	43.00	2.33%	1,086,092
Mar 13, 2026	42.26	43.40	41.68	42.02	42.02	-1.96%	908,333
Mar 12, 2026	43.84	44.16	42.32	42.86	42.86	-0.70%	1,487,399
Mar 11, 2026	43.50	44.20	42.86	43.16	43.16	-1.69%	972,466
Mar 10, 2026	42.96	44.80	42.92	43.90	43.90	3.88%	1,982,842
Mar 9, 2026	42.34	42.68	40.66	42.26	42.26	-4.30%	3,686,900
Mar 6, 2026	44.50	45.14	43.22	44.16	44.16	1.47%	818,738
Mar 5, 2026	43.12	44.42	43.04	43.52	43.52	2.21%	1,130,568
Mar 4, 2026	44.00	44.00	41.76	42.58	42.58	-1.71%	1,077,700
Mar 3, 2026	46.00	46.90	43.00	43.32	43.32	-5.79%	2,399,181
Mar 2, 2026	46.50	46.72	44.68	45.98	45.98	-2.29%	1,513,006
Feb 27, 2026	47.38	48.30	46.60	47.06	47.06	-0.68%	789,649
Feb 26, 2026	48.00	50.85	47.36	47.38	47.38	-6.18%	1,479,206
Feb 25, 2026	48.00	50.65	47.10	50.50	50.50	6.05%	1,872,457