HKG:3415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	79.90	79.90	78.84	79.16	79.16	0.46%	98,975
Sep 17, 2026	79.50	79.96	79.38	79.90	78.80	0.45%	96,175
Sep 16, 2026	79.50	79.68	79.50	79.54	78.44	0.03%	48,400
Sep 15, 2026	79.64	79.80	79.44	79.52	78.43	-0.15%	31,950
Sep 14, 2026	79.40	79.92	79.40	79.64	78.54	-0.05%	32,975
Sep 11, 2026	79.88	79.88	79.42	79.68	78.58	-0.38%	43,425
Sep 10, 2026	80.04	80.06	79.72	79.98	78.88	-0.20%	47,775
Sep 9, 2026	80.16	80.26	80.00	80.14	79.04	-0.07%	25,800
Sep 8, 2026	80.56	80.56	80.20	80.20	79.10	-0.12%	34,375
Sep 7, 2026	80.40	80.40	80.20	80.30	79.19	-0.12%	37,525
Sep 4, 2026	80.44	80.48	80.36	80.40	79.29	0.40%	26,925
Sep 3, 2026	80.02	80.08	79.70	80.08	78.98	0.48%	36,150
Sep 2, 2026	79.70	79.76	79.50	79.70	78.60	-0.25%	36,075
Sep 1, 2026	79.96	80.00	79.90	79.90	78.80	-0.08%	43,850
Aug 31, 2026	80.08	80.08	79.66	79.96	78.86	-0.15%	100,350
Aug 28, 2026	80.00	80.10	80.00	80.08	78.98	0.18%	39,550
Aug 27, 2026	79.78	80.04	79.78	79.94	78.84	0.20%	16,650
Aug 26, 2026	79.84	79.84	79.76	79.78	78.68	-	18,600
Aug 25, 2026	79.60	79.78	79.44	79.78	78.68	0.23%	18,350
Aug 24, 2026	79.84	79.84	79.50	79.60	78.50	-0.25%	44,025
Aug 21, 2026	80.66	80.66	79.70	79.80	78.70	-0.03%	49,550
Aug 20, 2026	81.04	81.04	80.82	81.02	78.72	0.25%	76,225
Aug 19, 2026	80.88	80.96	80.80	80.82	78.53	-0.07%	39,575
Aug 18, 2026	80.92	80.98	80.82	80.88	78.59	-0.05%	38,375
Aug 17, 2026	80.96	81.02	80.82	80.92	78.62	0.05%	43,550
Aug 14, 2026	81.00	81.00	80.78	80.88	78.59	-0.02%	31,250
Aug 13, 2026	80.90	80.92	80.82	80.90	78.60	0.12%	31,975
Aug 12, 2026	80.80	80.90	80.76	80.80	78.51	0.05%	43,900
Aug 11, 2026	80.80	81.46	80.70	80.76	78.47	-	35,250
Aug 10, 2026	81.48	81.48	80.70	80.76	78.47	0.27%	23,975
Aug 7, 2026	80.80	80.80	80.54	80.54	78.25	0.07%	25,475
Aug 6, 2026	80.50	81.50	80.22	80.48	78.20	-0.10%	71,775
Aug 5, 2026	80.46	80.64	80.38	80.56	78.27	0.42%	65,675
Aug 4, 2026	79.90	80.34	79.86	80.22	77.94	0.53%	49,200
Aug 3, 2026	79.40	80.12	79.40	79.80	77.54	0.76%	34,375
Jul 31, 2026	79.00	79.30	79.00	79.20	76.95	1.54%	12,275
Jul 30, 2026	78.92	78.92	77.90	78.00	75.79	-1.17%	66,250
Jul 29, 2026	78.66	78.94	78.48	78.92	76.68	0.59%	34,400
Jul 28, 2026	78.70	78.70	78.24	78.46	76.23	-0.76%	47,075
Jul 27, 2026	78.60	81.00	78.60	79.06	76.82	0.59%	23,850
Jul 24, 2026	78.58	78.60	78.40	78.60	76.37	-0.56%	51,250
Jul 23, 2026	78.92	79.30	78.92	79.04	76.80	0.15%	23,675
Jul 22, 2026	79.40	79.40	78.90	78.92	76.68	-0.10%	19,850
Jul 21, 2026	78.92	79.00	78.72	79.00	76.76	0.10%	13,473
Jul 20, 2026	78.92	78.92	78.56	78.92	76.68	-	44,000
Jul 17, 2026	79.80	79.80	78.86	78.92	76.68	-0.78%	79,050
Jul 16, 2026	80.42	80.74	80.42	80.74	77.28	0.40%	78,425
Jul 15, 2026	80.20	80.46	80.12	80.42	76.98	0.47%	20,700
Jul 14, 2026	80.00	80.04	79.90	80.04	76.61	-0.05%	47,450
Jul 13, 2026	80.02	80.18	79.96	80.08	76.65	0.10%	61,150