HKG:3378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.40	27.48	26.00	26.90	26.90	-	38,500
Jun 17, 2026	27.40	27.00	26.10	26.90	26.90	0.15%	30,100
Jun 16, 2026	26.86	27.48	26.30	26.86	26.86	-	18,700
Jun 15, 2026	27.44	27.00	26.00	26.86	26.86	-	26,500
Jun 12, 2026	27.70	27.50	25.54	26.86	26.86	0.22%	109,700
Jun 11, 2026	27.76	27.74	25.98	26.80	26.80	1.52%	64,400
Jun 10, 2026	26.88	27.06	25.88	26.40	26.40	-0.98%	76,000
Jun 9, 2026	27.56	27.04	25.14	26.66	26.66	-1.26%	159,900
Jun 8, 2026	27.88	28.00	25.90	27.00	27.00	-2.74%	150,500
Jun 5, 2026	27.98	27.88	26.20	27.76	27.76	2.28%	65,800
Jun 4, 2026	27.68	28.00	27.02	27.14	27.14	-1.17%	42,500
Jun 3, 2026	27.46	27.56	26.00	27.46	27.46	3.08%	104,000
Jun 2, 2026	27.90	28.42	25.34	26.64	26.64	0.15%	93,200
Jun 1, 2026	29.20	29.00	26.40	26.60	26.60	-6.93%	131,900
May 29, 2026	27.60	28.58	25.30	28.58	28.58	5.54%	202,100
May 28, 2026	28.50	28.32	26.28	27.08	27.08	-2.31%	58,800
May 27, 2026	29.48	29.12	27.04	27.72	27.72	-2.74%	50,400
May 26, 2026	28.50	30.00	27.98	28.50	28.50	-0.07%	43,500
May 22, 2026	29.10	29.58	27.80	28.52	28.52	0.14%	63,000
May 21, 2026	30.48	30.46	28.10	28.48	28.48	-4.17%	52,700
May 20, 2026	29.80	30.48	28.72	29.72	29.72	0.61%	39,500
May 19, 2026	30.50	30.48	28.90	29.54	29.54	-1.40%	52,300
May 18, 2026	29.00	30.50	28.42	29.96	29.96	4.17%	49,200
May 15, 2026	31.80	30.98	27.44	28.76	28.76	-3.68%	87,800
May 14, 2026	32.00	31.88	29.30	29.86	29.86	-3.43%	108,600
May 13, 2026	32.50	32.50	30.00	30.92	30.92	-2.09%	84,000
May 12, 2026	32.50	32.50	31.36	31.58	31.58	-1.56%	63,800
May 11, 2026	32.20	32.30	31.36	32.08	32.08	-0.37%	49,700
May 8, 2026	31.30	32.80	30.90	32.20	32.20	2.88%	109,400
May 7, 2026	31.70	31.70	30.80	31.30	31.30	1.03%	36,600
May 6, 2026	30.00	31.20	30.00	30.98	30.98	4.38%	52,800
May 5, 2026	29.84	30.28	29.14	29.68	29.68	-3.82%	57,400
May 4, 2026	30.52	31.16	28.20	30.86	30.86	-2.65%	48,400
Apr 30, 2026	32.80	32.80	30.90	31.70	31.70	-0.88%	111,300
Apr 29, 2026	28.20	32.88	28.20	31.98	31.98	9.00%	155,400
Apr 28, 2026	28.38	30.00	28.00	29.34	29.34	3.38%	81,600
Apr 27, 2026	28.20	28.82	26.16	28.38	28.38	-1.53%	316,200
Apr 24, 2026	30.96	31.36	28.00	28.82	28.82	-7.69%	279,700
Apr 23, 2026	30.02	31.64	30.02	31.22	31.22	-1.33%	87,000
Apr 22, 2026	31.30	31.98	31.18	31.64	31.64	-0.82%	61,100
Apr 21, 2026	31.76	32.94	30.90	31.90	31.90	0.44%	93,600
Apr 20, 2026	31.98	32.80	31.52	31.76	31.76	-0.69%	106,400
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