HKG:3415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	78.50	78.50	77.62	77.92	77.92	-0.74%	16,500
Apr 1, 2026	77.90	78.62	77.90	78.50	78.50	1.82%	29,050
Mar 31, 2026	77.02	77.10	76.82	77.10	77.10	0.50%	9,250
Mar 30, 2026	77.40	77.40	76.02	76.72	76.72	-1.13%	20,700
Mar 27, 2026	77.50	77.60	77.50	77.60	77.60	-	5,050
Mar 26, 2026	78.20	78.20	77.60	77.60	77.60	-0.77%	20,730
Mar 25, 2026	78.90	78.90	78.08	78.20	78.20	0.15%	31,250
Mar 24, 2026	77.58	78.20	77.58	78.08	78.08	1.40%	12,400
Mar 23, 2026	78.00	78.00	76.90	77.00	77.00	-1.94%	28,250
Mar 20, 2026	79.30	79.30	78.08	78.52	78.52	-0.98%	23,150
Mar 19, 2026	80.38	80.38	79.30	79.30	78.25	-1.66%	93,750
Mar 18, 2026	80.40	80.64	80.40	80.64	79.57	1.10%	15,450
Mar 17, 2026	80.06	80.06	79.76	79.76	78.70	0.13%	8,750
Mar 16, 2026	79.36	79.80	79.54	79.66	78.61	0.38%	34,250
Mar 13, 2026	79.86	79.86	79.36	79.36	78.31	-0.80%	44,950
Mar 12, 2026	80.20	80.20	79.60	80.00	78.94	-0.45%	10,650
Mar 11, 2026	80.52	80.70	80.36	80.36	79.30	-0.20%	6,500
Mar 10, 2026	80.00	80.52	80.00	80.52	79.45	2.26%	15,000
Mar 9, 2026	80.66	80.66	78.24	78.74	77.70	-2.38%	45,200
Mar 6, 2026	80.64	80.70	80.58	80.66	79.59	0.02%	4,850
Mar 5, 2026	80.64	80.72	80.44	80.64	79.57	0.62%	7,500
Mar 4, 2026	80.02	80.16	79.90	80.14	79.08	0.15%	10,900
Mar 3, 2026	80.52	80.56	80.02	80.02	78.96	0.02%	11,800
Mar 2, 2026	80.86	80.86	80.00	80.00	78.94	-1.06%	25,850
Feb 27, 2026	81.08	81.08	80.70	80.86	79.79	-0.27%	13,550
Feb 26, 2026	81.06	81.08	81.04	81.08	80.01	0.45%	11,700
Feb 25, 2026	80.90	81.04	80.62	80.72	79.65	0.40%	28,000
Feb 24, 2026	80.58	80.58	80.18	80.40	79.34	-0.25%	10,700
Feb 23, 2026	80.70	80.72	80.30	80.60	79.53	-0.15%	25,650
Feb 20, 2026	81.18	81.36	80.50	80.72	79.65	-0.71%	64,850
Feb 16, 2026	81.20	81.36	81.20	81.30	79.19	0.30%	8,350
Feb 13, 2026	81.64	81.64	80.78	81.06	78.95	-0.88%	50,300
Feb 12, 2026	81.66	82.06	81.66	81.78	79.65	0.15%	9,050
Feb 11, 2026	81.90	81.92	81.64	81.66	79.54	-0.29%	6,650
Feb 10, 2026	81.68	81.90	81.68	81.90	79.77	0.34%	6,550
Feb 9, 2026	80.30	81.76	80.30	81.62	79.50	1.75%	22,500
Feb 6, 2026	80.90	80.90	79.74	80.22	78.14	-0.96%	10,150
Feb 5, 2026	81.42	81.42	80.90	81.00	78.90	-0.54%	9,700
Feb 4, 2026	81.48	81.48	81.14	81.44	79.32	-0.39%	17,200
Feb 3, 2026	81.10	81.80	81.10	81.76	79.64	1.36%	8,750
Feb 2, 2026	81.06	81.10	80.50	80.66	78.56	-0.49%	22,500
Jan 30, 2026	81.26	81.36	81.04	81.06	78.95	-0.37%	26,850
Jan 29, 2026	81.30	81.38	81.10	81.36	79.25	-0.02%	21,450
Jan 28, 2026	81.22	81.38	81.08	81.38	79.27	0.05%	11,800
Jan 27, 2026	80.74	81.34	80.60	81.34	79.23	0.92%	58,700
Jan 26, 2026	80.82	80.86	80.52	80.60	78.51	-0.30%	14,950
Jan 23, 2026	81.96	82.14	80.54	80.84	78.74	0.35%	20,600
Jan 22, 2026	80.80	80.82	80.46	80.56	78.47	0.70%	20,850
Jan 21, 2026	80.40	80.40	79.84	80.00	77.92	-0.50%	26,400
Jan 20, 2026	80.82	80.82	80.34	80.40	78.31	-0.52%	36,200