HKG:3347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.14	31.40	30.04	31.34	31.34	1.11%	2,901,300
Jun 17, 2026	31.84	32.18	30.66	31.14	31.00	-1.21%	1,554,724
Jun 16, 2026	32.02	32.92	30.90	31.52	31.37	-2.35%	2,752,800
Jun 15, 2026	32.62	33.00	32.00	32.28	32.13	-1.04%	708,844
Jun 12, 2026	32.06	32.90	31.44	32.62	32.47	1.12%	1,113,731
Jun 11, 2026	31.76	32.74	31.08	32.26	32.11	1.83%	1,288,900
Jun 10, 2026	30.50	32.22	30.44	31.68	31.53	3.80%	1,964,300
Jun 9, 2026	28.12	30.78	28.12	30.52	30.38	3.53%	2,013,900
Jun 8, 2026	31.92	31.92	29.30	29.48	29.34	-7.00%	1,982,498
Jun 5, 2026	32.20	33.68	31.34	31.70	31.55	-0.69%	1,955,310
Jun 4, 2026	32.50	32.84	31.42	31.92	31.77	-1.66%	1,596,400
Jun 3, 2026	32.16	32.98	31.24	32.46	32.31	1.25%	3,495,800
Jun 2, 2026	31.92	32.50	31.58	32.06	31.91	1.78%	2,120,046
Jun 1, 2026	30.04	31.86	30.04	31.50	31.35	1.81%	2,313,400
May 29, 2026	30.46	31.50	29.64	30.94	30.80	2.72%	1,583,338
May 28, 2026	30.88	31.70	29.86	30.12	29.98	-2.71%	2,067,800
May 27, 2026	31.60	31.60	30.14	30.96	30.82	-1.78%	2,796,691
May 26, 2026	32.04	32.04	30.80	31.52	31.37	-1.62%	1,725,094
May 22, 2026	32.40	32.96	31.72	32.04	31.89	-1.11%	1,913,904
May 21, 2026	33.10	33.90	32.30	32.40	32.25	-2.00%	2,835,935
May 20, 2026	33.50	33.50	32.28	33.06	32.91	-1.31%	1,220,589
May 19, 2026	34.98	35.22	33.00	33.50	33.34	-2.95%	1,273,036
May 18, 2026	35.50	35.54	33.66	34.52	34.36	-3.58%	1,901,618
May 15, 2026	36.24	37.58	35.22	35.80	35.63	-1.86%	2,330,354
May 14, 2026	36.30	37.12	34.80	36.48	36.31	1.28%	3,276,677
May 13, 2026	35.52	37.50	34.38	36.02	35.85	-5.26%	7,349,609
May 12, 2026	38.60	39.18	37.54	38.02	37.84	-1.50%	1,279,348
May 11, 2026	38.18	39.16	37.74	38.60	38.42	1.10%	1,371,400
May 8, 2026	39.60	39.60	37.72	38.18	38.00	-3.44%	1,272,621
May 7, 2026	39.28	40.12	39.04	39.54	39.36	0.66%	1,489,596
May 6, 2026	39.38	40.08	38.02	39.28	39.10	-0.61%	2,868,200
May 5, 2026	39.92	39.92	38.98	39.52	39.34	-1.15%	440,200
May 4, 2026	40.40	41.00	39.42	39.98	39.79	-0.45%	376,800
Apr 30, 2026	39.70	40.78	38.72	40.16	39.97	1.47%	2,605,900
Apr 29, 2026	42.00	42.06	39.56	39.58	39.40	-10.05%	4,988,431
Apr 28, 2026	41.74	44.48	41.74	44.00	43.80	3.77%	2,693,200
Apr 27, 2026	41.90	42.72	41.14	42.40	42.20	1.48%	1,098,900
Apr 24, 2026	41.74	42.24	40.32	41.78	41.59	1.06%	1,658,590
Apr 23, 2026	42.22	42.92	41.12	41.34	41.15	-3.14%	560,700
Apr 22, 2026	42.96	43.16	41.96	42.68	42.48	-0.65%	1,022,636
Apr 21, 2026	44.06	44.06	42.50	42.96	42.76	-0.97%	1,905,000
Apr 20, 2026	43.08	44.38	42.62	43.38	43.18	0.70%	1,448,200
Apr 17, 2026	44.18	44.18	42.20	43.08	42.88	-1.60%	1,473,300
Apr 16, 2026	44.70	45.14	43.58	43.78	43.58	-2.06%	1,685,599
Apr 15, 2026	44.98	45.14	43.58	44.70	44.49	2.05%	2,517,800
Apr 14, 2026	41.80	44.06	41.50	43.80	43.60	5.90%	1,875,740
Apr 13, 2026	42.34	43.14	40.98	41.36	41.17	-4.13%	2,409,200
Apr 10, 2026	41.60	43.50	41.60	43.14	42.94	3.95%	2,712,216
Apr 9, 2026	42.90	43.80	41.48	41.50	41.31	-2.63%	2,038,649
Apr 8, 2026	44.00	44.00	41.50	42.62	42.42	-0.19%	2,046,469