HKG:3418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.14	35.16	34.80	34.80	34.80	-0.97%	5,140
Sep 21, 2026	35.50	35.50	35.14	35.14	35.14	-1.01%	2,660
Sep 18, 2026	35.20	35.50	35.12	35.50	35.50	1.37%	8,410
Sep 17, 2026	34.78	35.02	34.66	35.02	35.02	0.06%	2,180
Sep 16, 2026	34.64	35.02	34.64	35.00	35.00	1.04%	3,830
Sep 15, 2026	34.70	34.84	34.66	34.64	34.64	-0.63%	9,710
Sep 14, 2026	35.22	35.22	34.86	34.86	34.86	-0.63%	5,200
Sep 11, 2026	35.00	35.08	35.00	35.08	35.08	-1.68%	3,020
Sep 10, 2026	35.64	35.72	35.58	35.68	35.68	0.28%	10,180
Sep 9, 2026	35.38	35.50	35.38	35.58	35.58	0.11%	1,520
Sep 8, 2026	35.84	35.88	35.52	35.54	35.54	-0.06%	3,140
Sep 7, 2026	35.52	35.68	35.48	35.56	35.56	-1.71%	1,360
Sep 4, 2026	35.76	36.20	35.76	36.18	36.18	1.17%	6,360
Sep 3, 2026	35.64	35.92	35.58	35.76	35.76	2.46%	18,170
Sep 2, 2026	34.86	35.02	34.62	34.90	34.90	-2.35%	3,090
Sep 1, 2026	35.90	35.92	35.74	35.74	35.74	-0.50%	12,020
Aug 31, 2026	35.96	35.96	35.56	35.92	35.92	-3.49%	9,110
Aug 28, 2026	37.08	37.22	36.94	37.22	37.22	0.11%	7,080
Aug 27, 2026	37.38	37.44	37.20	37.18	37.18	-0.59%	8,950
Aug 26, 2026	37.44	37.72	37.40	37.40	37.40	-0.11%	9,340
Aug 25, 2026	37.44	37.78	37.34	37.44	37.44	-	6,610
Aug 24, 2026	36.84	37.60	36.84	37.44	37.44	1.63%	46,430
Aug 21, 2026	36.26	36.86	36.26	36.84	36.84	1.60%	21,710
Aug 20, 2026	36.00	36.36	36.00	36.26	36.26	3.13%	25,760
Aug 19, 2026	35.48	35.48	35.12	35.16	35.16	-1.18%	3,170
Aug 18, 2026	35.64	35.80	35.48	35.58	35.58	-0.11%	6,230
Aug 17, 2026	35.50	35.62	35.50	35.62	35.62	1.48%	6,520
Aug 14, 2026	34.96	35.08	34.90	35.10	35.10	-0.62%	1,680
Aug 13, 2026	35.72	35.84	35.32	35.32	35.32	-0.84%	7,460
Aug 12, 2026	35.46	35.66	35.46	35.62	35.62	0.91%	15,860
Aug 11, 2026	35.28	35.82	35.24	35.30	35.30	0.06%	12,120
Aug 10, 2026	34.88	35.28	34.88	35.28	35.28	1.67%	9,830
Aug 7, 2026	34.42	34.72	34.36	34.70	34.70	0.70%	2,440
Aug 6, 2026	34.20	34.72	34.20	34.46	34.46	2.26%	27,470
Aug 5, 2026	33.00	33.76	33.00	33.70	33.70	2.43%	20,320
Aug 4, 2026	32.82	32.90	32.82	32.90	32.90	0.06%	760
Aug 3, 2026	32.96	32.96	32.80	32.88	32.88	-0.24%	730
Jul 31, 2026	32.74	33.02	32.92	32.96	32.96	0.67%	3,210
Jul 30, 2026	32.74	33.02	32.62	32.74	32.74	-	1,070
Jul 29, 2026	32.60	32.74	32.54	32.74	32.74	-	2,620
Jul 28, 2026	32.74	32.74	32.66	32.74	32.74	-0.97%	750
Jul 27, 2026	33.16	33.16	33.04	33.06	33.06	0.98%	540
Jul 24, 2026	33.16	33.16	32.56	32.74	32.74	-1.27%	2,810
Jul 23, 2026	33.28	33.40	33.28	33.16	33.16	-0.36%	3,610
Jul 22, 2026	33.28	33.46	33.28	33.28	33.28	0.97%	4,120
Jul 21, 2026	32.50	33.00	32.50	32.96	32.96	1.48%	4,130
Jul 20, 2026	32.28	32.52	32.28	32.48	32.48	0.62%	990
Jul 17, 2026	32.48	32.48	32.14	32.28	32.28	-0.92%	2,810
Jul 16, 2026	32.60	32.66	32.56	32.58	32.58	0.12%	5,220
Jul 15, 2026	32.54	32.72	32.54	32.54	32.54	-	10,550