HKG:3416 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	10.82	10.82	10.71	10.72	10.72	-1.02%	55,427,500
Oct 9, 2025	10.83	10.87	10.78	10.83	10.83	-	14,408,570
Oct 8, 2025	10.86	10.86	10.76	10.83	10.83	-0.18%	25,057,260
Oct 6, 2025	10.86	10.87	10.83	10.85	10.85	-0.09%	9,038,000
Oct 3, 2025	10.87	10.88	10.83	10.86	10.86	-0.09%	12,397,000
Oct 2, 2025	10.80	10.88	10.80	10.87	10.87	0.74%	11,137,000
Sep 30, 2025	10.80	10.80	10.74	10.79	10.79	-0.92%	25,291,010
Sep 29, 2025	10.84	10.90	10.84	10.89	10.75	0.46%	28,092,960
Sep 26, 2025	10.83	10.85	10.83	10.84	10.70	0.09%	11,020,140
Sep 25, 2025	10.84	10.85	10.83	10.83	10.69	-0.09%	6,815,505
Sep 24, 2025	10.83	10.84	10.82	10.84	10.70	0.09%	10,486,500
Sep 23, 2025	10.83	10.83	10.81	10.83	10.69	-	6,257,086
Sep 22, 2025	10.83	10.84	10.81	10.83	10.69	-	12,211,500
Sep 19, 2025	10.81	10.83	10.81	10.83	10.69	0.19%	15,236,160
Sep 18, 2025	10.82	10.82	10.79	10.81	10.67	-0.09%	11,336,800
Sep 17, 2025	10.81	10.82	10.80	10.82	10.68	0.28%	6,738,552
Sep 16, 2025	10.79	10.81	10.79	10.79	10.65	-	8,552,810
Sep 15, 2025	10.78	10.80	10.77	10.79	10.65	0.09%	6,035,900
Sep 12, 2025	10.79	10.79	10.77	10.78	10.64	0.09%	7,665,001
Sep 11, 2025	10.75	10.77	10.73	10.77	10.63	0.09%	7,926,064
Sep 10, 2025	10.73	10.77	10.73	10.76	10.62	0.28%	9,055,042
Sep 9, 2025	10.70	10.74	10.70	10.73	10.59	0.28%	7,531,590
Sep 8, 2025	10.66	10.70	10.63	10.70	10.56	0.38%	12,313,500
Sep 5, 2025	10.60	10.66	10.59	10.66	10.52	0.76%	7,293,125
Sep 4, 2025	10.67	10.67	10.56	10.58	10.44	-0.66%	21,290,500
Sep 3, 2025	10.68	10.70	10.62	10.65	10.51	-0.09%	10,783,960
Sep 2, 2025	10.65	10.69	10.64	10.66	10.52	0.19%	9,862,000
Sep 1, 2025	10.61	10.67	10.61	10.64	10.50	0.76%	13,835,320
Aug 29, 2025	10.59	10.61	10.54	10.56	10.42	-1.12%	43,186,350
Aug 28, 2025	10.74	10.75	10.63	10.68	10.41	-0.93%	39,081,100
Aug 27, 2025	10.84	10.85	10.74	10.78	10.50	-0.46%	24,171,700
Aug 26, 2025	10.84	10.85	10.82	10.83	10.55	-0.09%	12,041,370
Aug 25, 2025	10.80	10.84	10.80	10.84	10.56	0.65%	19,489,060
Aug 22, 2025	10.73	10.77	10.72	10.77	10.49	0.56%	9,788,507
Aug 21, 2025	10.72	10.73	10.67	10.71	10.43	-0.09%	9,107,287
Aug 20, 2025	10.70	10.73	10.63	10.72	10.44	0.09%	11,846,500
Aug 19, 2025	10.73	10.74	10.68	10.71	10.43	-0.09%	10,181,500
Aug 18, 2025	10.71	10.76	10.70	10.72	10.44	0.09%	9,133,510
Aug 15, 2025	10.70	10.71	10.66	10.71	10.43	-0.19%	10,132,930
Aug 14, 2025	10.71	10.77	10.71	10.73	10.45	0.28%	10,243,580
Aug 13, 2025	10.63	10.73	10.63	10.70	10.42	1.04%	12,979,000
Aug 12, 2025	10.56	10.61	10.54	10.59	10.32	0.28%	9,096,000
Aug 11, 2025	10.60	10.60	10.52	10.56	10.29	-0.09%	13,310,840
Aug 8, 2025	10.61	10.62	10.55	10.57	10.30	-0.38%	13,497,500
Aug 7, 2025	10.61	10.62	10.54	10.61	10.34	0.19%	10,712,620
Aug 6, 2025	10.60	10.60	10.55	10.59	10.32	0.09%	8,035,132
Aug 5, 2025	10.56	10.59	10.52	10.58	10.31	0.38%	9,193,000
Aug 4, 2025	10.45	10.54	10.40	10.54	10.27	0.86%	16,414,850
Aug 1, 2025	10.53	10.55	10.44	10.45	10.18	-0.76%	39,081,000
Jul 31, 2025	10.65	10.65	10.51	10.53	10.26	-2.50%	51,607,500