HKG:3378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.80	29.80	26.08	28.56	28.56	3.63%	143,600
Jul 30, 2026	25.50	29.74	25.50	27.56	27.56	6.00%	258,700
Jul 29, 2026	26.30	26.74	24.50	26.00	26.00	-1.07%	94,000
Jul 28, 2026	28.40	28.40	25.64	26.28	26.28	0.69%	62,600
Jul 27, 2026	26.84	28.74	25.50	26.10	26.10	-2.97%	67,400
Jul 24, 2026	27.20	27.20	27.00	26.90	26.90	-	200
Jul 23, 2026	27.00	27.00	25.50	26.90	26.90	0.37%	21,300
Jul 22, 2026	27.14	27.14	25.68	26.80	26.80	-2.76%	35,000
Jul 21, 2026	28.14	28.14	26.38	27.56	27.56	-2.48%	37,900
Jul 20, 2026	28.84	28.84	27.30	28.26	28.26	-1.40%	44,100
Jul 17, 2026	29.50	29.50	27.10	28.66	28.66	-0.07%	117,800
Jul 16, 2026	29.68	29.68	28.58	28.68	28.68	-1.10%	25,400
Jul 15, 2026	29.90	29.48	28.50	29.00	29.00	-	90,000
Jul 14, 2026	29.88	29.38	28.42	29.00	29.00	0.07%	87,600
Jul 13, 2026	30.00	30.00	28.48	28.98	28.98	-0.07%	64,500
Jul 10, 2026	29.72	29.96	28.30	29.00	29.00	1.40%	62,400
Jul 9, 2026	28.50	28.90	27.28	28.60	28.60	-0.83%	53,200
Jul 8, 2026	30.00	30.00	28.30	28.84	28.84	-0.35%	77,000
Jul 7, 2026	29.50	29.50	28.38	28.94	28.94	-0.07%	33,200
Jul 6, 2026	29.98	29.98	28.52	28.96	28.96	0.21%	61,300
Jul 3, 2026	28.38	28.96	27.80	28.90	28.90	1.76%	88,000
Jul 2, 2026	28.60	29.46	27.90	28.40	28.40	-0.70%	42,700
Jun 30, 2026	28.98	28.98	27.00	28.60	28.60	2.58%	162,700
Jun 29, 2026	27.50	28.10	26.30	27.88	27.88	7.07%	122,900
Jun 26, 2026	28.00	28.00	24.96	26.04	26.04	-4.12%	137,900
Jun 25, 2026	30.94	30.94	26.28	27.16	27.16	0.07%	63,000
Jun 24, 2026	27.48	31.98	26.90	27.14	27.14	1.95%	364,200
Jun 23, 2026	27.48	26.82	25.54	26.62	26.62	-0.37%	312,125
Jun 22, 2026	27.00	27.08	26.04	26.72	26.72	-0.67%	30,800
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