HKG:3451 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	80.06	80.60	80.00	80.42	80.42	0.45%	18,300
May 20, 2026	80.00	80.08	79.80	80.06	80.06	-0.30%	41,800
May 19, 2026	80.50	80.50	79.84	80.30	80.30	-0.25%	19,000
May 18, 2026	81.00	81.00	80.00	80.50	80.50	-0.62%	29,950
May 15, 2026	82.16	82.16	80.50	81.00	81.00	-1.46%	43,000
May 14, 2026	82.24	82.42	82.18	82.20	80.84	0.27%	111,250
May 13, 2026	82.12	82.34	81.92	81.98	80.62	-0.12%	81,700
May 12, 2026	82.00	82.34	82.00	82.08	80.72	-0.17%	27,750
May 11, 2026	82.10	82.30	81.96	82.22	80.86	0.15%	40,790
May 8, 2026	82.12	82.16	82.00	82.10	80.74	-0.02%	28,000
May 7, 2026	82.14	82.18	82.00	82.12	80.76	0.22%	40,150
May 6, 2026	81.76	81.96	81.76	81.94	80.58	0.32%	20,950
May 5, 2026	81.70	81.70	81.56	81.68	80.33	-0.02%	16,500
May 4, 2026	80.86	81.72	80.84	81.70	80.35	1.06%	60,790
Apr 30, 2026	81.00	81.02	80.84	80.84	79.50	0.17%	29,250
Apr 29, 2026	81.60	81.60	80.70	80.70	79.36	-1.10%	57,550
Apr 28, 2026	81.50	81.66	81.32	81.60	80.25	-0.12%	36,550
Apr 27, 2026	80.66	81.76	80.62	81.70	80.35	1.42%	38,498
Apr 24, 2026	80.66	80.66	80.40	80.56	79.23	-0.15%	7,550
Apr 23, 2026	80.72	80.72	80.44	80.68	79.35	0.30%	10,350
Apr 22, 2026	80.38	80.50	80.34	80.44	79.11	0.07%	18,350
Apr 21, 2026	80.10	80.40	80.10	80.38	79.05	0.35%	23,100
Apr 20, 2026	80.16	80.24	80.08	80.10	78.77	0.30%	18,250
Apr 17, 2026	79.94	79.96	79.84	79.86	78.54	-1.24%	7,900
Apr 16, 2026	80.78	80.86	80.68	80.86	78.37	0.25%	74,450
Apr 15, 2026	81.14	81.20	80.60	80.66	78.18	0.25%	37,300
Apr 14, 2026	80.28	80.46	80.28	80.46	77.98	0.42%	15,700
Apr 13, 2026	80.00	80.18	80.00	80.12	77.65	0.10%	14,300
Apr 10, 2026	79.92	80.14	79.92	80.04	77.58	0.48%	13,200
Apr 9, 2026	79.74	79.74	79.66	79.66	77.21	0.33%	4,950
Apr 8, 2026	78.50	80.32	78.50	79.40	76.96	2.19%	57,650
Apr 2, 2026	78.48	78.48	77.70	77.70	75.31	-0.77%	21,450
Apr 1, 2026	77.10	78.52	77.10	78.30	75.89	2.41%	19,350
Mar 31, 2026	76.38	76.44	76.16	76.46	74.11	0.39%	23,150
Mar 30, 2026	77.34	77.34	75.80	76.16	73.82	-1.53%	22,300
Mar 27, 2026	77.18	77.40	77.18	77.34	74.96	-0.51%	13,350
Mar 26, 2026	78.36	78.36	77.70	77.74	75.35	-0.64%	6,700
Mar 25, 2026	78.34	78.40	77.88	78.24	75.83	0.23%	12,850
Mar 24, 2026	78.50	78.50	78.00	78.06	75.66	0.90%	17,750
Mar 23, 2026	79.64	79.64	77.00	77.36	74.98	-2.15%	60,600
Mar 20, 2026	79.50	79.50	78.80	79.06	76.63	-1.10%	24,350
Mar 19, 2026	80.22	80.26	79.70	79.94	76.31	-1.75%	36,900
Mar 18, 2026	80.28	81.36	80.28	81.36	77.66	1.35%	9,000
Mar 17, 2026	80.36	80.38	80.28	80.28	76.63	0.35%	9,100
Mar 16, 2026	79.96	80.14	79.72	80.00	76.36	0.76%	32,350
Mar 13, 2026	79.88	79.94	79.02	79.40	75.79	-0.75%	25,500
Mar 12, 2026	80.00	80.10	79.88	80.00	76.36	-	22,050
Mar 11, 2026	80.36	80.40	80.00	80.00	76.36	-0.05%	5,600
Mar 10, 2026	79.94	80.04	79.90	80.04	76.40	2.09%	8,750
Mar 9, 2026	80.14	80.14	77.48	78.40	74.84	-2.17%	36,450