HKG:3347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	35.88	35.88	34.48	34.80	34.80	0.12%	2,108,799
Jun 30, 2026	36.00	36.00	34.60	34.76	34.76	-2.52%	2,014,572
Jun 29, 2026	34.62	36.78	33.82	35.66	35.66	4.94%	3,520,900
Jun 26, 2026	33.40	34.56	32.52	33.98	33.98	3.35%	2,492,911
Jun 25, 2026	33.30	33.90	32.02	32.88	32.88	-1.32%	2,100,392
Jun 24, 2026	31.58	33.70	31.28	33.32	33.32	7.55%	3,441,200
Jun 23, 2026	31.00	32.72	30.58	30.98	30.98	-2.15%	1,448,000
Jun 22, 2026	31.80	32.00	29.64	31.66	31.66	1.02%	1,178,400
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