HKG:3419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.22	10.22	10.08	10.16	10.16	-0.59%	1,703,000
Apr 1, 2026	10.24	10.29	10.21	10.22	10.22	1.69%	794,000
Mar 31, 2026	10.17	10.17	9.97	10.05	10.05	-1.18%	1,229,000
Mar 30, 2026	10.22	10.22	10.05	10.17	10.03	-0.49%	1,765,000
Mar 27, 2026	10.16	10.27	10.11	10.22	10.08	0.59%	691,600
Mar 26, 2026	10.33	10.33	10.16	10.16	10.02	-1.36%	1,498,500
Mar 25, 2026	10.30	10.34	10.23	10.30	10.16	0.88%	648,500
Mar 24, 2026	10.17	10.22	10.05	10.21	10.07	2.25%	2,268,000
Mar 23, 2026	10.26	10.26	9.92	9.99	9.85	-2.96%	4,254,000
Mar 20, 2026	10.35	10.37	10.23	10.29	10.15	-0.58%	1,949,751
Mar 19, 2026	10.34	10.42	10.33	10.35	10.21	-1.24%	1,250,000
Mar 18, 2026	10.44	10.48	10.43	10.48	10.34	0.38%	2,945,000
Mar 17, 2026	10.42	10.51	10.42	10.44	10.30	0.38%	7,682,000
Mar 16, 2026	10.29	10.40	10.26	10.40	10.26	1.07%	1,734,600
Mar 13, 2026	10.36	10.38	10.26	10.29	10.15	-0.87%	2,473,000
Mar 12, 2026	10.39	10.42	10.29	10.38	10.24	-0.10%	1,972,000
Mar 11, 2026	10.40	10.44	10.36	10.39	10.25	0.10%	1,312,000
Mar 10, 2026	10.30	10.38	10.28	10.38	10.24	1.76%	1,116,084
Mar 9, 2026	10.06	10.20	10.00	10.20	10.06	-1.26%	2,949,000
Mar 6, 2026	10.15	10.33	10.11	10.33	10.19	1.87%	1,354,740
Mar 5, 2026	10.15	10.30	10.09	10.14	10.00	-0.10%	2,003,000
Mar 4, 2026	10.20	10.21	9.99	10.15	10.01	-1.55%	4,594,000
Mar 3, 2026	10.40	10.50	10.28	10.31	10.17	-0.87%	2,087,318
Mar 2, 2026	10.51	10.59	10.34	10.40	10.26	-1.89%	5,156,276
Feb 27, 2026	10.60	10.61	10.51	10.60	10.45	-0.56%	2,068,460
Feb 26, 2026	10.85	10.86	10.64	10.66	10.38	-0.84%	3,218,382
Feb 25, 2026	10.72	10.78	10.72	10.75	10.46	0.47%	1,263,778
Feb 24, 2026	10.80	10.80	10.64	10.70	10.41	-0.93%	5,724,000
Feb 23, 2026	10.65	10.81	10.65	10.80	10.51	1.41%	1,481,000
Feb 20, 2026	10.68	10.68	10.57	10.65	10.37	-0.19%	3,011,000
Feb 16, 2026	10.65	10.82	10.61	10.67	10.38	0.19%	1,580,500
Feb 13, 2026	10.73	10.73	10.60	10.65	10.37	-0.75%	2,218,480
Feb 12, 2026	10.74	10.75	10.71	10.73	10.44	-	825,000
Feb 11, 2026	10.71	10.74	10.71	10.73	10.44	0.28%	1,159,000
Feb 10, 2026	10.67	10.73	10.67	10.70	10.41	0.28%	1,024,398
Feb 9, 2026	10.67	10.69	10.65	10.67	10.38	1.04%	1,203,500
Feb 6, 2026	10.58	10.62	10.46	10.56	10.28	-1.12%	2,398,381
Feb 5, 2026	10.66	10.68	10.50	10.68	10.39	0.09%	1,656,000
Feb 4, 2026	10.66	10.71	10.58	10.67	10.38	0.09%	1,385,500
Feb 3, 2026	10.72	10.78	10.51	10.66	10.38	0.28%	3,453,478
Feb 2, 2026	10.85	10.88	10.55	10.63	10.35	-2.21%	4,178,000
Jan 30, 2026	11.12	11.12	10.86	10.87	10.58	-2.16%	2,462,084
Jan 29, 2026	11.10	11.13	11.09	11.11	10.70	0.09%	1,381,500
Jan 28, 2026	11.11	11.14	11.09	11.10	10.69	-0.09%	6,360,000
Jan 27, 2026	11.09	11.11	11.09	11.11	10.70	0.18%	2,486,000
Jan 26, 2026	11.08	11.09	11.07	11.09	10.68	0.09%	1,381,500
Jan 23, 2026	11.07	11.08	11.06	11.08	10.67	0.18%	686,000
Jan 22, 2026	11.05	11.07	11.04	11.06	10.65	0.09%	945,692
Jan 21, 2026	11.03	11.05	11.01	11.05	10.64	0.18%	820,500
Jan 20, 2026	11.03	11.04	11.00	11.03	10.62	-	666,500