HKG:3378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	29.88	31.98	28.60	31.98	31.98	8.85%	108,700
Apr 16, 2026	29.50	29.98	28.14	29.38	29.38	0.62%	81,000
Apr 15, 2026	29.80	29.80	27.74	29.20	29.20	1.46%	62,900
Apr 14, 2026	28.52	29.90	27.78	28.78	28.78	0.91%	87,700
Apr 13, 2026	32.08	32.08	27.98	28.52	28.52	-5.25%	121,700
Apr 10, 2026	30.64	31.48	29.50	30.10	30.10	-1.70%	89,300
Apr 9, 2026	29.14	31.22	29.14	30.62	30.62	0.92%	67,500
Apr 8, 2026	32.12	32.62	28.96	30.34	30.34	-5.54%	223,200
Apr 2, 2026	32.06	32.12	31.38	32.12	32.12	0.06%	76,800
Apr 1, 2026	29.60	32.46	29.50	32.10	32.10	7.72%	170,700
Mar 31, 2026	30.88	31.98	28.50	29.80	29.80	-3.50%	167,400
Mar 30, 2026	28.00	31.20	28.00	30.88	30.88	7.52%	199,800
Mar 27, 2026	27.34	29.00	26.76	28.72	28.72	3.91%	131,100
Mar 26, 2026	28.00	28.74	26.50	27.64	27.64	-2.26%	138,800
Mar 25, 2026	27.10	29.20	27.10	28.28	28.28	4.74%	276,900
Mar 24, 2026	25.10	27.00	24.46	27.00	27.00	7.40%	218,800
Mar 23, 2026	23.98	25.48	23.40	25.14	25.14	7.07%	288,300
Mar 20, 2026	24.06	24.26	22.40	23.48	23.48	-2.81%	216,200
Mar 19, 2026	20.96	24.48	20.96	24.16	24.16	13.32%	660,400
Mar 18, 2026	19.38	21.58	19.38	21.32	21.32	10.01%	355,000
Mar 17, 2026	18.70	19.98	18.53	19.38	19.38	3.64%	264,000
Mar 16, 2026	19.20	19.20	18.08	18.70	18.70	0.75%	62,500
Mar 13, 2026	19.28	19.28	18.10	18.56	18.56	-0.75%	32,700
Mar 12, 2026	19.47	19.47	18.01	18.70	18.70	-1.58%	40,600
Mar 11, 2026	18.28	19.50	17.69	19.00	19.00	7.41%	186,100
Mar 10, 2026	18.20	18.20	17.03	17.69	17.69	-0.62%	88,700
Mar 9, 2026	19.00	19.00	17.28	17.80	17.80	-6.41%	87,500
Mar 6, 2026	18.00	19.48	18.00	19.02	19.02	5.08%	451,200
Mar 5, 2026	16.80	18.47	16.41	18.10	18.10	4.99%	174,000
Mar 4, 2026	17.50	17.79	16.80	17.24	17.24	-1.09%	24,600
Mar 3, 2026	18.00	18.00	16.88	17.43	17.43	-0.46%	37,800
Mar 2, 2026	17.00	17.51	16.90	17.51	17.51	-	33,700
Feb 27, 2026	18.20	18.50	16.83	17.51	17.51	-3.58%	11,600
Feb 26, 2026	19.00	19.00	18.00	18.16	18.16	0.89%	38,300
Feb 25, 2026	18.70	18.70	17.83	18.00	18.00	-0.11%	44,380
Feb 24, 2026	19.00	19.00	17.65	18.02	18.02	-3.64%	129,700
Feb 23, 2026	19.50	19.50	18.35	18.70	18.70	-0.95%	96,500
Feb 20, 2026	19.90	19.90	18.80	18.88	18.88	-1.67%	93,600
Feb 16, 2026	19.98	19.98	18.96	19.20	19.20	0.21%	56,700
Feb 13, 2026	19.39	19.39	18.25	19.16	19.16	1.91%	474,000
Feb 12, 2026	16.49	19.25	15.78	18.80	18.80	16.63%	393,900
Feb 11, 2026	16.30	16.30	15.50	16.12	16.12	0.12%	87,000
Feb 10, 2026	15.96	16.46	15.58	16.10	16.10	0.88%	27,900
Feb 9, 2026	16.10	16.50	15.29	15.96	15.96	-0.87%	73,800
Feb 6, 2026	16.55	16.55	16.10	16.10	16.10	-2.72%	74,600
Feb 5, 2026	16.59	16.70	16.10	16.55	16.55	-0.24%	48,700
Feb 4, 2026	16.75	16.75	16.40	16.59	16.59	-0.96%	59,100
Feb 3, 2026	16.87	16.91	16.70	16.75	16.75	-0.71%	132,500
Feb 2, 2026	16.95	17.00	16.70	16.87	16.87	-0.47%	146,200
Jan 30, 2026	17.00	17.30	16.80	16.95	16.95	-0.29%	100,200