HKG:3419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.43	10.46	10.41	10.46	10.46	0.29%	2,066,747
May 7, 2026	10.43	10.45	10.42	10.43	10.43	0.19%	3,126,572
May 6, 2026	10.36	10.41	10.35	10.41	10.41	0.48%	1,550,490
May 5, 2026	10.39	10.39	10.29	10.36	10.36	-0.29%	1,724,500
May 4, 2026	10.31	10.48	10.31	10.39	10.39	0.87%	1,514,124
Apr 30, 2026	10.40	10.40	10.27	10.30	10.30	-2.37%	3,476,500
Apr 29, 2026	10.46	10.55	10.45	10.55	10.40	1.34%	2,231,500
Apr 28, 2026	10.48	10.48	10.39	10.41	10.26	-0.67%	4,081,600
Apr 27, 2026	10.48	10.50	10.45	10.48	10.33	0.10%	3,573,820
Apr 24, 2026	10.45	10.48	10.34	10.47	10.32	0.19%	2,405,920
Apr 23, 2026	10.53	10.53	10.41	10.45	10.30	-0.57%	4,638,000
Apr 22, 2026	10.57	10.57	10.49	10.51	10.36	-0.57%	3,159,500
Apr 21, 2026	10.56	10.57	10.55	10.57	10.42	0.28%	1,213,000
Apr 20, 2026	10.47	10.55	10.46	10.54	10.39	0.67%	3,306,000
Apr 17, 2026	10.51	10.51	10.44	10.47	10.32	-0.10%	1,407,500
Apr 16, 2026	10.39	10.49	10.43	10.48	10.33	0.96%	1,752,500
Apr 15, 2026	10.40	10.45	10.38	10.38	10.23	0.19%	1,890,000
Apr 14, 2026	10.37	10.37	10.28	10.36	10.21	0.97%	1,947,500
Apr 13, 2026	10.31	10.31	10.20	10.26	10.11	-0.48%	5,849,500
Apr 10, 2026	10.31	10.35	10.30	10.31	10.16	-	1,115,156
Apr 9, 2026	10.36	10.36	10.28	10.31	10.16	-0.48%	6,254,442
Apr 8, 2026	10.25	10.43	10.25	10.36	10.21	1.97%	9,607,500
Apr 2, 2026	10.22	10.22	10.08	10.16	10.02	-0.59%	1,703,000
Apr 1, 2026	10.24	10.29	10.21	10.22	10.07	1.69%	794,000
Mar 31, 2026	10.17	10.17	9.97	10.05	9.91	-1.18%	1,229,000
Mar 30, 2026	10.22	10.22	10.05	10.17	9.89	-0.49%	1,765,000
Mar 27, 2026	10.16	10.27	10.11	10.22	9.94	0.59%	691,600
Mar 26, 2026	10.33	10.33	10.16	10.16	9.88	-1.36%	1,498,500
Mar 25, 2026	10.30	10.34	10.23	10.30	10.01	0.88%	648,500
Mar 24, 2026	10.17	10.22	10.05	10.21	9.93	2.25%	2,268,000
Mar 23, 2026	10.26	10.26	9.92	9.99	9.71	-2.96%	4,254,000
Mar 20, 2026	10.35	10.37	10.23	10.29	10.00	-0.58%	1,949,751
Mar 19, 2026	10.34	10.42	10.33	10.35	10.06	-1.24%	1,250,000
Mar 18, 2026	10.44	10.48	10.43	10.48	10.19	0.38%	2,945,000
Mar 17, 2026	10.42	10.51	10.42	10.44	10.15	0.38%	7,682,000
Mar 16, 2026	10.29	10.40	10.26	10.40	10.11	1.07%	1,734,600
Mar 13, 2026	10.36	10.38	10.26	10.29	10.00	-0.87%	2,473,000
Mar 12, 2026	10.39	10.42	10.29	10.38	10.09	-0.10%	1,972,000
Mar 11, 2026	10.40	10.44	10.36	10.39	10.10	0.10%	1,312,000
Mar 10, 2026	10.30	10.38	10.28	10.38	10.09	1.76%	1,116,084
Mar 9, 2026	10.06	10.20	10.00	10.20	9.92	-1.26%	2,949,000
Mar 6, 2026	10.15	10.33	10.11	10.33	10.04	1.87%	1,354,740
Mar 5, 2026	10.15	10.30	10.09	10.14	9.86	-0.10%	2,003,000
Mar 4, 2026	10.20	10.21	9.99	10.15	9.87	-1.55%	4,594,000
Mar 3, 2026	10.40	10.50	10.28	10.31	10.02	-0.87%	2,087,318
Mar 2, 2026	10.51	10.59	10.34	10.40	10.11	-1.89%	5,156,276
Feb 27, 2026	10.60	10.61	10.51	10.60	10.31	-0.56%	2,068,460
Feb 26, 2026	10.85	10.86	10.64	10.66	10.23	-0.84%	3,218,382
Feb 25, 2026	10.72	10.78	10.72	10.75	10.31	0.47%	1,263,778
Feb 24, 2026	10.80	10.80	10.64	10.70	10.27	-0.93%	5,724,000