HKG:3406 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.05	15.05	14.95	14.95	14.95	-1.06%	2,950
Sep 22, 2026	15.20	15.20	15.02	15.11	15.11	1.55%	20,450
Sep 21, 2026	14.76	14.90	14.71	14.88	14.88	1.29%	11,133,800
Sep 18, 2026	14.57	14.71	14.55	14.69	14.69	1.80%	69,350
Sep 17, 2026	14.39	14.44	14.32	14.43	14.43	0.07%	72,150
Sep 16, 2026	14.37	14.47	14.29	14.42	14.42	0.49%	69,000
Sep 15, 2026	14.45	14.54	14.34	14.35	14.35	-0.07%	69,250
Sep 14, 2026	14.31	14.42	14.31	14.36	14.36	-0.49%	69,200
Sep 11, 2026	14.27	14.47	14.25	14.43	14.43	-0.21%	69,600
Sep 10, 2026	14.50	14.50	14.42	14.46	14.46	-1.43%	71,800
Sep 9, 2026	14.72	14.75	14.62	14.67	14.67	-0.07%	72,700
Sep 8, 2026	14.82	14.83	14.67	14.68	14.68	-1.34%	78,200
Sep 7, 2026	14.88	14.88	14.88	14.88	14.88	-0.73%	1,200
Sep 4, 2026	15.09	15.09	14.99	14.99	14.99	1.63%	73,100
Sep 3, 2026	14.77	14.77	14.76	14.75	14.75	-0.14%	30,100
Sep 2, 2026	14.70	14.79	14.67	14.77	14.77	-1.01%	2,550
Sep 1, 2026	14.98	14.98	14.89	14.92	14.92	-0.73%	4,600
Aug 31, 2026	14.85	15.07	14.85	15.03	15.03	-0.20%	163,800
Aug 28, 2026	15.13	15.13	15.06	15.06	15.06	-0.07%	34,600
Aug 27, 2026	15.03	15.07	15.03	15.07	15.07	0.80%	1,400
Aug 26, 2026	14.98	14.98	14.96	14.95	14.95	0.81%	3,750
Aug 25, 2026	14.78	14.79	14.76	14.83	14.83	0.27%	24,500
Aug 24, 2026	14.96	14.96	14.79	14.79	14.79	-2.70%	4,950
Aug 21, 2026	15.15	15.15	15.12	15.20	15.20	0.26%	1,550
Aug 20, 2026	15.24	15.24	15.13	15.16	15.16	0.53%	800
Aug 19, 2026	15.06	15.13	15.02	15.08	15.08	-1.24%	4,450
Aug 18, 2026	15.44	15.44	15.22	15.27	15.27	-1.23%	13,500
Aug 17, 2026	15.41	15.46	15.41	15.46	15.46	1.05%	10,250
Aug 14, 2026	15.35	15.35	15.28	15.30	15.30	-0.33%	35,150
Aug 13, 2026	15.34	15.43	15.34	15.35	15.35	0.13%	8,150
Aug 12, 2026	15.27	15.33	15.27	15.33	15.33	-0.58%	3,000
Aug 11, 2026	15.49	15.49	15.42	15.42	15.42	-1.22%	1,850
Aug 10, 2026	15.55	15.59	15.50	15.61	15.61	1.10%	6,350
Aug 7, 2026	15.32	15.44	15.32	15.44	15.44	0.52%	22,350
Aug 6, 2026	15.45	15.45	15.39	15.36	15.36	-1.66%	850
Aug 5, 2026	15.56	15.63	15.56	15.62	15.62	2.36%	5,350
Aug 4, 2026	15.20	15.23	15.20	15.26	15.26	1.13%	1,100
Aug 3, 2026	15.14	15.14	15.06	15.09	15.09	1.07%	5,450
Jul 31, 2026	14.85	14.94	14.85	14.93	14.93	1.77%	3,750
Jul 30, 2026	14.75	14.75	14.75	14.67	14.67	-1.41%	1,300
Jul 29, 2026	14.82	14.87	14.82	14.88	14.88	1.99%	1,650
Jul 28, 2026	14.74	14.75	14.50	14.59	14.59	-1.15%	37,850
Jul 27, 2026	14.76	14.76	14.76	14.76	14.76	0.96%	-
Jul 24, 2026	14.61	14.62	14.60	14.62	14.62	-1.68%	3,150
Jul 23, 2026	14.87	14.87	14.87	14.87	14.87	0.27%	800
Jul 22, 2026	14.85	14.85	14.85	14.83	14.83	-2.11%	10,000
Jul 21, 2026	14.95	14.95	14.95	15.15	15.15	1.13%	500
Jul 20, 2026	15.00	15.00	15.00	14.98	14.98	2.11%	2,200
Jul 17, 2026	15.07	15.07	14.66	14.67	14.67	-4.37%	4,750
Jul 16, 2026	15.47	15.47	15.47	15.34	15.34	1.25%	200