HKG:3347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	45.22	48.36	45.22	46.88	46.88	3.67%	1,984,800
Sep 29, 2026	47.00	47.40	45.02	45.22	45.22	-1.09%	682,000
Sep 28, 2026	45.92	46.78	45.40	45.72	45.72	0.44%	1,399,703
Sep 25, 2026	45.48	46.00	44.74	45.52	45.52	0.93%	329,000
Sep 24, 2026	46.30	47.20	45.00	45.10	45.10	-3.55%	712,908
Sep 23, 2026	46.40	47.76	46.28	46.76	46.76	0.39%	997,849
Sep 22, 2026	46.30	47.00	45.78	46.58	46.58	0.78%	1,360,900
Sep 21, 2026	45.00	47.00	45.00	46.22	46.22	2.03%	2,124,900
Sep 18, 2026	45.90	48.22	45.30	45.30	45.30	-0.74%	2,223,200
Sep 17, 2026	44.06	46.74	44.06	45.64	45.64	3.59%	1,641,100
Sep 16, 2026	43.76	44.96	43.36	44.06	44.06	0.82%	1,438,400
Sep 15, 2026	44.26	44.56	42.90	43.70	43.70	-1.97%	2,055,500
Sep 14, 2026	40.80	44.98	40.80	44.58	44.58	7.68%	2,355,900
Sep 11, 2026	40.02	41.98	40.02	41.40	41.40	-1.24%	1,157,787
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