HKG:3406 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.90	16.20	15.85	16.20	16.20	2.40%	47,350
Jun 1, 2026	15.88	15.88	15.80	15.82	15.82	0.83%	43,250
May 29, 2026	15.75	15.75	15.59	15.69	15.69	0.84%	40,650
May 28, 2026	15.49	15.60	15.38	15.56	15.56	-0.26%	187,550
May 27, 2026	15.78	15.78	15.58	15.60	15.60	-0.45%	14,450
May 26, 2026	15.65	15.74	15.54	15.67	15.67	1.36%	24,800
May 22, 2026	15.35	15.46	15.35	15.46	15.46	1.24%	36,900
May 21, 2026	15.51	15.51	15.27	15.27	15.27	-0.65%	45,100
May 20, 2026	15.32	15.37	15.26	15.37	15.37	0.33%	34,450
May 19, 2026	15.30	15.30	15.21	15.32	15.32	-0.20%	250
May 18, 2026	15.61	15.61	15.35	15.35	15.35	-1.67%	29,300
May 15, 2026	15.79	15.80	15.45	15.61	15.61	-1.70%	82,300
May 14, 2026	16.09	16.09	15.85	15.88	15.88	0.32%	7,250
May 13, 2026	15.71	15.83	15.71	15.83	15.83	0.51%	8,400
May 12, 2026	15.88	15.88	15.75	15.75	15.75	-0.82%	18,500
May 11, 2026	15.79	15.88	15.72	15.88	15.88	0.57%	3,900
May 8, 2026	15.64	15.79	15.62	15.79	15.79	-0.32%	7,050
May 7, 2026	15.63	15.85	15.63	15.84	15.84	3.33%	20,200
May 6, 2026	15.45	15.49	15.30	15.33	15.33	0.39%	20,150
May 5, 2026	15.27	15.27	15.27	15.27	15.27	-0.13%	7,100
May 4, 2026	15.29	15.29	15.29	15.29	15.29	1.87%	-
Apr 30, 2026	15.01	15.01	15.01	15.01	15.01	-	-
Apr 29, 2026	15.01	15.01	15.01	15.01	15.01	0.13%	-
Apr 28, 2026	15.16	15.16	15.05	14.99	14.99	-0.99%	2,100
Apr 27, 2026	15.14	15.14	15.14	15.14	15.14	0.60%	-
Apr 24, 2026	15.05	15.05	15.05	15.05	15.05	-	-
Apr 23, 2026	15.05	15.05	15.05	15.05	15.05	-1.12%	-
Apr 22, 2026	15.22	15.22	15.22	15.22	15.22	-0.20%	-
Apr 21, 2026	15.25	15.25	15.25	15.25	15.25	-	-
Apr 20, 2026	15.21	15.21	15.21	15.25	15.25	0.39%	50
Apr 17, 2026	15.19	15.19	15.19	15.19	15.19	-	-
Apr 16, 2026	15.19	15.19	15.19	15.19	15.19	2.84%	-
Apr 15, 2026	14.77	14.77	14.77	14.77	14.77	1.37%	-
Apr 14, 2026	14.57	14.57	14.57	14.57	14.57	0.69%	-
Apr 13, 2026	14.47	14.47	14.47	14.47	14.47	-0.07%	-
Apr 10, 2026	14.48	14.48	14.48	14.48	14.48	0.35%	-
Apr 9, 2026	14.43	14.43	14.43	14.43	14.43	-0.89%	-
Apr 8, 2026	14.56	14.56	14.56	14.56	14.56	4.52%	50
Apr 2, 2026	13.93	13.93	13.93	13.93	13.93	-	-
Apr 1, 2026	13.93	13.93	13.93	13.93	13.93	2.80%	-
Mar 31, 2026	13.55	13.55	13.55	13.55	13.55	-1.24%	50
Mar 30, 2026	13.72	13.72	13.72	13.72	13.72	-2.00%	-
Mar 27, 2026	14.00	14.00	14.00	14.00	14.00	-0.36%	-
Mar 26, 2026	14.05	14.05	14.05	14.05	14.05	-1.54%	-
Mar 25, 2026	14.27	14.27	14.27	14.27	14.27	0.71%	-
Mar 24, 2026	14.17	14.17	14.17	14.17	14.17	2.31%	-
Mar 23, 2026	13.85	13.85	13.85	13.85	13.85	-3.28%	-
Mar 20, 2026	14.32	14.32	14.32	14.32	14.32	-1.51%	-
Mar 19, 2026	14.54	14.54	14.54	14.54	14.54	-1.82%	-
Mar 18, 2026	14.81	14.81	14.81	14.81	14.81	0.41%	-