HKG:3415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	80.64	80.78	80.64	80.68	80.68	0.05%	27,100
May 7, 2026	80.76	80.76	80.62	80.64	80.64	0.07%	33,150
May 6, 2026	80.38	80.76	80.38	80.58	80.58	0.25%	23,800
May 5, 2026	80.34	80.38	80.34	80.38	80.38	-0.02%	4,750
May 4, 2026	80.74	80.74	80.36	80.40	80.40	0.73%	35,250
Apr 30, 2026	79.90	80.10	79.78	79.82	79.82	-0.10%	31,750
Apr 29, 2026	80.44	80.48	79.90	79.90	79.90	-0.72%	61,300
Apr 28, 2026	80.20	80.50	80.20	80.48	80.48	0.35%	29,500
Apr 27, 2026	79.70	80.20	79.70	80.20	80.20	0.75%	68,250
Apr 24, 2026	79.48	79.64	79.48	79.60	79.60	0.15%	5,900
Apr 23, 2026	79.60	79.60	79.44	79.48	79.48	0.08%	36,200
Apr 22, 2026	79.48	79.50	79.42	79.42	79.42	-0.08%	5,250
Apr 21, 2026	79.40	79.48	79.30	79.48	79.48	0.28%	17,500
Apr 20, 2026	79.30	79.48	79.26	79.26	79.26	0.08%	17,700
Apr 17, 2026	80.08	80.08	79.12	79.20	79.20	-1.10%	23,300
Apr 16, 2026	80.16	80.26	80.00	80.08	79.07	-0.10%	59,200
Apr 15, 2026	80.30	80.30	80.12	80.16	79.15	0.07%	28,750
Apr 14, 2026	79.84	80.12	79.84	80.10	79.09	0.43%	27,100
Apr 13, 2026	79.78	79.78	79.64	79.76	78.75	-0.03%	21,100
Apr 10, 2026	79.80	79.84	79.70	79.78	78.77	0.35%	38,000
Apr 9, 2026	79.50	79.58	79.40	79.50	78.50	-	23,850
Apr 8, 2026	78.50	79.76	78.50	79.50	78.50	2.03%	26,700
Apr 2, 2026	78.50	78.50	77.62	77.92	76.94	-0.74%	16,500
Apr 1, 2026	77.90	78.62	77.90	78.50	77.51	1.82%	29,050
Mar 31, 2026	77.02	77.10	76.82	77.10	76.13	0.50%	9,250
Mar 30, 2026	77.40	77.40	76.02	76.72	75.75	-1.13%	20,700
Mar 27, 2026	77.50	77.60	77.50	77.60	76.62	-	5,050
Mar 26, 2026	78.20	78.20	77.60	77.60	76.62	-0.77%	20,730
Mar 25, 2026	78.90	78.90	78.08	78.20	77.21	0.15%	31,250
Mar 24, 2026	77.58	78.20	77.58	78.08	77.10	1.40%	12,400
Mar 23, 2026	78.00	78.00	76.90	77.00	76.03	-1.94%	28,250
Mar 20, 2026	79.30	79.30	78.08	78.52	77.53	-0.98%	23,150
Mar 19, 2026	80.38	80.38	79.30	79.30	77.26	-1.66%	93,750
Mar 18, 2026	80.40	80.64	80.40	80.64	78.57	1.10%	15,450
Mar 17, 2026	80.06	80.06	79.76	79.76	77.71	0.13%	8,750
Mar 16, 2026	79.36	79.80	79.54	79.66	77.61	0.38%	34,250
Mar 13, 2026	79.86	79.86	79.36	79.36	77.32	-0.80%	44,950
Mar 12, 2026	80.20	80.20	79.60	80.00	77.95	-0.45%	10,650
Mar 11, 2026	80.52	80.70	80.36	80.36	78.30	-0.20%	6,500
Mar 10, 2026	80.00	80.52	80.00	80.52	78.45	2.26%	15,000
Mar 9, 2026	80.66	80.66	78.24	78.74	76.72	-2.38%	45,200
Mar 6, 2026	80.64	80.70	80.58	80.66	78.59	0.02%	4,850
Mar 5, 2026	80.64	80.72	80.44	80.64	78.57	0.62%	7,500
Mar 4, 2026	80.02	80.16	79.90	80.14	78.08	0.15%	10,900
Mar 3, 2026	80.52	80.56	80.02	80.02	77.96	0.02%	11,800
Mar 2, 2026	80.86	80.86	80.00	80.00	77.95	-1.06%	25,850
Feb 27, 2026	81.08	81.08	80.70	80.86	78.78	-0.27%	13,550
Feb 26, 2026	81.06	81.08	81.04	81.08	79.00	0.45%	11,700
Feb 25, 2026	80.90	81.04	80.62	80.72	78.65	0.40%	28,000
Feb 24, 2026	80.58	80.58	80.18	80.40	78.33	-0.25%	10,700