HKG:3433 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	64.06	64.26	64.04	64.10	64.10	0.03%	43,790
Sep 22, 2026	64.00	64.18	63.92	64.08	64.08	0.12%	27,430
Sep 21, 2026	64.20	64.20	63.90	64.00	64.00	-0.31%	38,860
Sep 18, 2026	63.82	64.24	63.82	64.20	64.20	0.75%	106,540
Sep 17, 2026	63.72	63.72	63.46	63.72	63.72	0.50%	75,550
Sep 16, 2026	63.18	63.48	63.18	63.40	63.40	0.32%	82,260
Sep 15, 2026	63.40	63.42	63.00	63.20	63.20	-0.32%	258,260
Sep 14, 2026	63.46	63.40	63.24	63.40	63.40	-0.09%	55,430
Sep 11, 2026	63.30	63.46	63.06	63.46	63.46	-0.94%	444,550
Sep 10, 2026	64.00	64.12	63.88	64.06	64.06	-0.47%	151,550
Sep 9, 2026	64.42	64.42	64.26	64.36	64.36	0.31%	6,110
Sep 8, 2026	64.42	64.58	64.16	64.16	64.16	-0.28%	72,930
Sep 7, 2026	64.54	64.54	64.24	64.34	64.34	-0.40%	38,670
Sep 4, 2026	64.44	64.60	64.24	64.60	64.60	0.25%	107,790
Sep 3, 2026	64.28	64.44	64.18	64.44	64.44	0.09%	47,890
Sep 2, 2026	63.88	64.38	63.88	64.38	64.38	0.50%	100,710
Sep 1, 2026	64.40	64.40	64.00	64.06	64.06	-1.14%	120,240
Aug 31, 2026	64.80	64.80	64.64	64.80	64.80	-	58,790
Aug 28, 2026	64.90	64.90	64.68	64.80	64.80	-0.37%	90,100
Aug 27, 2026	64.88	65.16	64.84	65.04	65.04	0.25%	101,270
Aug 26, 2026	64.82	64.96	64.82	64.88	64.88	0.65%	141,500
Aug 25, 2026	64.48	64.48	64.30	64.46	64.46	0.22%	78,470
Aug 24, 2026	64.38	64.38	64.12	64.32	64.32	-0.09%	133,190
Aug 21, 2026	64.40	64.40	64.16	64.38	64.38	-0.59%	315,090
Aug 20, 2026	64.40	64.96	64.40	64.76	64.76	1.28%	340,120
Aug 19, 2026	63.56	63.98	63.54	63.94	63.94	0.76%	149,450
Aug 18, 2026	63.60	63.68	63.42	63.46	63.46	-1.34%	435,790
Aug 17, 2026	64.08	64.32	64.02	64.32	64.32	-	104,710
Aug 14, 2026	64.66	64.66	64.30	64.32	64.32	0.12%	110,710
Aug 13, 2026	64.20	64.32	64.20	64.24	64.24	-0.12%	85,020
Aug 12, 2026	64.14	64.36	64.14	64.32	64.32	0.50%	71,590
Aug 11, 2026	64.30	64.30	63.82	64.00	64.00	-1.08%	371,750
Aug 10, 2026	64.52	64.70	64.34	64.70	64.70	0.40%	101,490
Aug 7, 2026	64.42	64.44	64.30	64.44	64.44	-0.83%	132,830
Aug 6, 2026	64.82	64.98	64.82	64.98	64.98	-0.03%	85,490
Aug 5, 2026	64.62	65.04	64.62	65.00	65.00	0.65%	146,510
Aug 4, 2026	64.68	64.68	64.14	64.58	64.58	-0.15%	80,260
Aug 3, 2026	64.40	64.68	64.18	64.68	64.68	-0.19%	188,470
Jul 31, 2026	64.46	64.80	64.46	64.80	64.80	0.56%	118,230
Jul 30, 2026	64.50	64.64	64.08	64.44	64.44	-1.59%	698,560
Jul 29, 2026	65.38	65.50	65.30	65.48	65.48	0.24%	60,060
Jul 28, 2026	65.10	65.34	65.06	65.32	65.32	0.34%	32,900
Jul 27, 2026	65.10	65.20	65.02	65.10	65.10	0.25%	92,020
Jul 24, 2026	64.72	64.94	64.60	64.94	64.94	0.06%	197,580
Jul 23, 2026	64.94	64.94	64.78	64.90	64.90	-0.31%	180,680
Jul 22, 2026	65.00	65.10	64.84	65.10	65.10	-0.55%	346,030
Jul 21, 2026	66.16	66.30	65.94	66.30	65.46	-0.18%	239,450
Jul 20, 2026	66.44	66.46	66.24	66.42	65.58	-0.03%	90,920
Jul 17, 2026	66.22	66.46	66.20	66.44	65.60	0.24%	53,340
Jul 16, 2026	66.12	66.32	66.12	66.28	65.44	0.39%	53,100