HKG:3441 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.61	13.67	13.53	13.62	13.62	0.29%	2,861,600
Sep 21, 2026	13.50	13.58	13.45	13.58	13.58	0.30%	25,095,100
Sep 18, 2026	13.30	13.54	13.30	13.54	13.54	1.96%	1,275,400
Sep 17, 2026	13.30	13.30	13.18	13.28	13.28	-0.15%	407,100
Sep 16, 2026	13.17	13.30	13.15	13.30	13.30	1.37%	565,200
Sep 15, 2026	13.35	13.35	13.10	13.12	13.12	-1.35%	1,140,500
Sep 14, 2026	13.27	13.35	13.24	13.30	13.30	0.23%	1,219,300
Sep 11, 2026	13.26	13.28	13.18	13.27	13.27	-0.60%	958,200
Sep 10, 2026	13.26	13.35	13.24	13.35	13.35	-0.37%	682,700
Sep 9, 2026	13.23	13.40	13.20	13.40	13.40	1.21%	804,601
Sep 8, 2026	13.40	13.40	13.19	13.24	13.24	-1.41%	6,017,800
Sep 7, 2026	13.50	13.50	13.37	13.43	13.43	-	920,200
Sep 4, 2026	13.32	13.48	13.32	13.43	13.43	1.59%	1,752,900
Sep 3, 2026	13.38	13.38	13.19	13.22	13.22	-0.08%	1,096,700
Sep 2, 2026	13.24	13.24	13.08	13.23	13.23	-	2,191,200
Sep 1, 2026	13.26	13.26	13.15	13.23	13.23	-0.23%	1,820,700
Aug 31, 2026	13.31	13.31	13.16	13.26	13.26	-0.38%	3,820,600
Aug 28, 2026	13.36	13.36	13.29	13.31	13.31	-0.45%	1,709,100
Aug 27, 2026	13.40	13.40	13.32	13.37	13.37	-0.15%	1,418,400
Aug 26, 2026	13.45	13.47	13.37	13.39	13.39	-0.52%	1,091,200
Aug 25, 2026	13.50	13.50	13.37	13.46	13.46	0.30%	3,835,400
Aug 24, 2026	13.47	13.50	13.37	13.42	13.42	-0.37%	1,553,400
Aug 21, 2026	13.38	13.47	13.34	13.47	13.47	0.67%	1,504,800
Aug 20, 2026	13.33	13.40	13.32	13.38	13.38	0.83%	1,679,700
Aug 19, 2026	13.26	13.33	13.23	13.27	13.27	0.15%	2,731,400
Aug 18, 2026	13.35	13.35	13.23	13.25	13.25	-0.90%	2,279,000
Aug 17, 2026	13.44	13.44	13.35	13.37	13.37	-0.22%	2,543,900
Aug 14, 2026	13.40	13.51	13.38	13.40	13.40	-0.45%	2,997,320
Aug 13, 2026	13.16	13.49	13.12	13.46	13.46	2.44%	5,271,600
Aug 12, 2026	13.24	13.24	13.05	13.14	13.14	-0.45%	1,273,400
Aug 11, 2026	13.26	13.29	13.14	13.20	13.20	-0.38%	1,492,100
Aug 10, 2026	13.06	13.25	13.01	13.25	13.25	1.45%	1,518,100
Aug 7, 2026	12.95	13.06	12.85	13.06	13.06	1.01%	817,700
Aug 6, 2026	12.91	12.93	12.80	12.93	12.93	-0.39%	1,286,101
Aug 5, 2026	12.84	12.99	12.84	12.98	12.98	1.09%	1,139,100
Aug 4, 2026	12.93	12.93	12.75	12.84	12.84	-0.16%	1,473,100
Aug 3, 2026	12.88	12.88	12.79	12.86	12.86	-0.39%	713,700
Jul 31, 2026	12.78	12.91	12.74	12.91	12.91	1.33%	1,140,400
Jul 30, 2026	12.82	12.90	12.70	12.74	12.74	-1.01%	1,428,700
Jul 29, 2026	12.82	12.89	12.76	12.87	12.87	0.86%	1,813,600
Jul 28, 2026	12.78	12.81	12.71	12.76	12.76	-0.39%	851,100
Jul 27, 2026	12.73	12.81	12.66	12.81	12.81	1.18%	763,184
Jul 24, 2026	12.60	12.68	12.60	12.66	12.66	-0.08%	578,400
Jul 23, 2026	12.60	12.72	12.60	12.67	12.67	0.64%	771,500
Jul 22, 2026	12.49	12.61	12.49	12.59	12.59	0.80%	648,400
Jul 21, 2026	11.82	12.53	11.82	12.49	12.49	0.64%	777,100
Jul 20, 2026	12.37	12.44	12.33	12.41	12.41	0.32%	4,770,198
Jul 17, 2026	12.39	12.48	12.30	12.37	12.37	-0.32%	1,220,100
Jul 16, 2026	12.40	12.47	12.40	12.41	12.41	0.08%	488,701
Jul 15, 2026	12.46	12.42	12.37	12.40	12.40	1.06%	506,700