HKG:3440 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	55.14	55.28	55.14	55.26	55.26	0.22%	9,050
Sep 21, 2026	55.28	55.30	55.10	55.14	55.14	-0.25%	87,450
Sep 18, 2026	55.26	55.28	55.18	55.28	55.28	0.04%	135,500
Sep 17, 2026	55.26	55.26	55.20	55.26	55.26	-	25,700
Sep 16, 2026	55.24	55.26	55.08	55.26	55.26	0.04%	309,900
Sep 15, 2026	55.24	55.24	55.14	55.24	55.24	0.15%	66,300
Sep 14, 2026	55.10	55.26	54.94	55.16	55.16	0.11%	44,900
Sep 11, 2026	55.20	55.20	55.08	55.10	55.10	0.04%	15,350
Sep 10, 2026	55.20	55.26	54.96	55.08	55.08	-0.22%	22,950
Sep 9, 2026	55.20	55.22	54.96	55.20	55.20	-	24,650
Sep 8, 2026	55.18	55.20	55.16	55.20	55.20	0.07%	63,500
Sep 7, 2026	55.16	55.16	55.14	55.16	55.16	-	39,150
Sep 4, 2026	55.20	55.20	55.10	55.16	55.16	0.11%	211,500
Sep 3, 2026	54.98	55.14	54.98	55.10	55.10	0.33%	13,150
Sep 2, 2026	54.92	55.12	54.88	54.92	54.92	-	41,650
Sep 1, 2026	55.22	55.22	54.84	54.92	54.92	-0.33%	110,500
Aug 31, 2026	55.62	55.68	55.52	55.60	55.10	-	60,150
Aug 28, 2026	55.58	55.66	55.50	55.60	55.10	0.04%	119,000
Aug 27, 2026	55.62	55.70	55.50	55.58	55.08	-0.07%	63,000
Aug 26, 2026	55.60	55.62	55.52	55.62	55.12	0.14%	5,300
Aug 25, 2026	55.58	55.58	55.52	55.54	55.04	-0.07%	11,100
Aug 24, 2026	55.50	55.62	55.48	55.58	55.08	0.18%	38,750
Aug 21, 2026	55.58	55.58	55.40	55.48	54.98	-0.04%	2,600
Aug 20, 2026	55.62	55.62	55.24	55.50	55.00	0.04%	61,050
Aug 19, 2026	55.48	55.60	55.48	55.48	54.98	-0.18%	56,450
Aug 18, 2026	55.58	55.58	55.40	55.58	55.08	-	7,900
Aug 17, 2026	55.40	55.58	55.32	55.58	55.08	0.25%	61,900
Aug 14, 2026	55.50	55.52	55.44	55.44	54.94	0.07%	2,750
Aug 13, 2026	55.48	55.48	55.40	55.40	54.90	-0.14%	4,650
Aug 12, 2026	55.48	55.50	55.40	55.48	54.98	-	17,950
Aug 11, 2026	55.32	55.48	55.32	55.48	54.98	0.33%	2,100
Aug 10, 2026	55.46	55.46	55.26	55.30	54.80	-0.29%	25,100
Aug 7, 2026	55.24	55.46	55.22	55.46	54.96	0.11%	28,400
Aug 6, 2026	55.42	55.42	55.26	55.40	54.90	0.07%	17,850
Aug 5, 2026	55.30	55.58	55.30	55.36	54.86	0.14%	22,250
Aug 4, 2026	55.32	55.36	55.26	55.28	54.78	0.14%	8,250
Aug 3, 2026	55.50	55.50	55.20	55.20	54.70	-0.25%	95,200
Jul 31, 2026	55.30	55.46	55.20	55.34	54.84	0.22%	25,150
Jul 30, 2026	55.30	55.32	55.20	55.22	54.72	-0.14%	5,750
Jul 29, 2026	55.32	55.34	55.24	55.30	54.80	-0.04%	11,300
Jul 28, 2026	55.20	55.36	55.14	55.32	54.82	0.22%	28,900
Jul 27, 2026	55.32	55.32	55.20	55.20	54.70	-0.18%	29,950
Jul 24, 2026	55.32	55.38	55.20	55.30	54.80	-0.04%	12,550
Jul 23, 2026	55.20	55.48	55.20	55.32	54.82	0.22%	94,300
Jul 22, 2026	55.32	55.32	55.18	55.20	54.70	0.11%	15,700
Jul 21, 2026	55.24	55.30	55.06	55.14	54.64	-0.33%	12,900
Jul 20, 2026	55.40	55.42	55.20	55.32	54.82	0.40%	108,500
Jul 17, 2026	55.10	55.10	55.08	55.10	54.60	-	5,900
Jul 16, 2026	55.00	55.00	55.00	55.10	54.60	0.18%	21,800
Jul 15, 2026	55.04	55.04	55.00	55.00	54.51	-0.07%	61,750