HKG:3404 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.28	6.28	6.23	6.22	6.22	-0.16%	53,900
Sep 21, 2026	6.16	6.23	6.16	6.23	6.23	0.56%	16,200
Sep 18, 2026	6.20	6.20	6.20	6.20	6.20	0.32%	-
Sep 17, 2026	6.16	6.17	6.16	6.18	6.18	-	19,600
Sep 16, 2026	6.18	6.18	6.18	6.18	6.18	-0.48%	-
Sep 15, 2026	6.26	6.28	6.26	6.21	6.21	-0.64%	80,500
Sep 14, 2026	6.29	6.29	6.25	6.25	6.25	0.40%	200
Sep 11, 2026	6.23	6.23	6.20	6.22	6.22	-0.96%	447,200
Sep 10, 2026	6.30	6.32	6.28	6.28	6.28	-0.87%	118,600
Sep 9, 2026	6.34	6.34	6.34	6.34	6.34	-0.78%	19,000
Sep 8, 2026	6.39	6.40	6.39	6.39	6.39	-0.08%	16,300
Sep 7, 2026	6.45	6.45	6.38	6.39	6.39	-0.85%	122,500
Sep 4, 2026	6.45	6.45	6.45	6.45	6.45	0.31%	-
Sep 3, 2026	6.54	6.54	6.32	6.43	6.43	-0.77%	1,148,600
Sep 2, 2026	6.49	6.49	6.40	6.48	6.48	-0.23%	107,600
Sep 1, 2026	6.53	6.53	6.40	6.49	6.49	-	429,700
Aug 31, 2026	6.46	6.51	6.44	6.49	6.49	0.31%	856,700
Aug 28, 2026	6.53	6.53	6.45	6.47	6.47	-0.38%	45,600
Aug 27, 2026	6.52	6.52	6.46	6.50	6.50	-0.23%	509,800
Aug 26, 2026	6.55	6.55	6.52	6.51	6.51	1.32%	127,500
Aug 25, 2026	6.43	6.43	6.43	6.43	6.43	-0.16%	35,500
Aug 24, 2026	6.44	6.44	6.44	6.44	6.44	-0.39%	-
Aug 21, 2026	6.47	6.47	6.46	6.46	6.46	-	63,200
Aug 20, 2026	6.46	6.46	6.46	6.46	6.46	0.78%	-
Aug 19, 2026	6.45	6.48	6.40	6.41	6.41	-1.23%	186,500
Aug 18, 2026	6.53	6.53	6.50	6.49	6.49	-0.23%	108,700
Aug 17, 2026	6.53	6.53	6.51	6.51	6.51	0.08%	92,000
Aug 14, 2026	6.56	6.56	6.50	6.50	6.50	-0.38%	143,700
Aug 13, 2026	6.53	6.53	6.53	6.53	6.53	0.38%	15,100
Aug 12, 2026	6.54	6.54	6.51	6.50	6.50	-0.31%	900
Aug 11, 2026	6.54	6.54	6.54	6.52	6.52	-0.61%	17,300
Aug 10, 2026	6.56	6.56	6.56	6.56	6.56	0.23%	-
Aug 7, 2026	6.55	6.55	6.55	6.55	6.55	-0.38%	17,600
Aug 6, 2026	6.57	6.57	6.57	6.57	6.57	-	-
Aug 5, 2026	6.62	6.62	6.60	6.57	6.57	0.54%	81,300
Aug 4, 2026	6.54	6.54	6.54	6.54	6.54	-0.23%	100
Aug 3, 2026	6.55	6.55	6.55	6.55	6.55	0.61%	-
Jul 31, 2026	6.42	6.51	6.42	6.51	6.51	1.48%	122,200
Jul 30, 2026	6.40	6.42	6.40	6.42	6.42	-0.16%	42,800
Jul 29, 2026	6.40	6.42	6.40	6.43	6.43	0.78%	32,900
Jul 28, 2026	6.38	6.38	6.37	6.38	6.38	0.39%	91,500
Jul 27, 2026	6.30	6.45	6.30	6.35	6.35	1.60%	38,700
Jul 24, 2026	6.21	6.21	6.21	6.25	6.25	-0.24%	29,100
Jul 23, 2026	6.26	6.29	6.26	6.27	6.27	-0.63%	136,400
Jul 22, 2026	6.38	6.38	6.34	6.31	6.31	-1.71%	15,400
Jul 21, 2026	6.35	6.42	6.35	6.42	6.42	0.86%	45,200
Jul 20, 2026	6.48	6.48	6.34	6.36	6.36	-	893,300
Jul 17, 2026	6.36	6.36	6.36	6.36	6.36	-0.08%	32,600
Jul 16, 2026	6.38	6.38	6.38	6.37	6.37	-	30,000
Jul 15, 2026	6.39	6.39	6.39	6.37	6.37	0.16%	16,100