HKG:3451 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	79.60	79.60	79.42	79.58	79.58	-	28,575
Sep 22, 2026	79.80	79.80	79.50	79.58	79.58	0.23%	59,450
Sep 21, 2026	79.16	79.40	79.12	79.40	79.40	0.30%	68,875
Sep 18, 2026	78.90	79.20	78.74	79.16	79.16	0.97%	100,525
Sep 17, 2026	79.56	79.88	79.40	79.78	78.40	0.48%	129,278
Sep 16, 2026	79.26	79.50	79.00	79.40	78.03	0.18%	76,150
Sep 15, 2026	79.50	79.60	79.24	79.26	77.89	0.38%	61,075
Sep 14, 2026	79.12	79.42	78.90	78.96	77.59	-0.95%	91,200
Sep 11, 2026	79.80	79.84	79.10	79.72	78.34	-0.15%	70,275
Sep 10, 2026	80.00	80.06	79.80	79.84	78.46	-0.27%	55,875
Sep 9, 2026	79.92	80.16	79.92	80.06	78.68	0.18%	17,550
Sep 8, 2026	80.00	80.26	79.92	79.92	78.54	-0.10%	59,575
Sep 7, 2026	80.00	80.08	79.76	80.00	78.62	0.25%	55,050
Sep 4, 2026	79.52	79.88	79.52	79.80	78.42	0.88%	60,775
Sep 3, 2026	78.88	79.16	78.88	79.10	77.73	0.33%	13,525
Sep 2, 2026	79.00	79.50	78.78	78.84	77.48	-0.86%	40,975
Sep 1, 2026	79.48	79.54	79.38	79.52	78.14	0.05%	35,600
Aug 31, 2026	79.60	79.60	79.08	79.48	78.11	-0.15%	45,745
Aug 28, 2026	79.60	79.60	79.52	79.60	78.22	0.40%	12,200
Aug 27, 2026	78.78	79.40	78.78	79.28	77.91	0.63%	34,550
Aug 26, 2026	78.78	78.84	78.36	78.78	77.42	0.13%	21,000
Aug 25, 2026	78.58	78.82	78.46	78.68	77.32	0.13%	56,575
Aug 24, 2026	79.16	79.16	78.56	78.58	77.22	-0.73%	41,650
Aug 21, 2026	79.02	79.40	78.84	79.16	77.79	-0.33%	90,600
Aug 20, 2026	81.10	81.10	80.86	80.90	78.05	0.10%	132,600
Aug 19, 2026	80.90	80.90	80.48	80.82	77.97	-0.35%	89,150
Aug 18, 2026	81.56	81.56	81.00	81.10	78.24	-0.56%	60,825
Aug 17, 2026	81.22	81.56	81.22	81.56	78.68	0.42%	52,900
Aug 14, 2026	81.22	81.38	81.16	81.22	78.35	0.40%	52,075
Aug 13, 2026	80.68	81.00	80.68	80.90	78.05	0.30%	39,400
Aug 12, 2026	80.60	80.66	80.44	80.66	77.81	0.22%	35,025
Aug 11, 2026	80.60	80.66	80.48	80.48	77.64	-0.10%	46,700
Aug 10, 2026	80.20	80.68	80.20	80.56	77.72	0.60%	39,375
Aug 7, 2026	79.98	80.08	79.82	80.08	77.26	0.48%	44,525
Aug 6, 2026	80.12	80.12	79.60	79.70	76.89	-0.55%	54,475
Aug 5, 2026	81.00	80.98	79.90	80.14	77.31	1.57%	100,475
Aug 4, 2026	78.20	79.04	78.20	78.90	76.12	1.15%	88,625
Aug 3, 2026	77.66	78.20	77.66	78.00	75.25	0.52%	101,800
Jul 31, 2026	77.98	77.98	77.18	77.60	74.86	3.69%	70,600
Jul 30, 2026	76.02	76.02	74.70	74.84	72.20	-1.55%	64,950
Jul 29, 2026	76.20	76.20	75.46	76.02	73.34	-0.11%	95,975
Jul 28, 2026	77.50	78.98	75.82	76.10	73.42	-2.03%	117,850
Jul 27, 2026	77.40	77.80	77.20	77.68	74.94	0.36%	33,900
Jul 24, 2026	77.70	77.90	77.18	77.40	74.67	-0.64%	55,325
Jul 23, 2026	78.16	78.50	77.90	77.90	75.15	-0.26%	46,350
Jul 22, 2026	78.26	78.56	78.10	78.10	75.34	-0.20%	15,425
Jul 21, 2026	77.84	78.28	77.74	78.26	75.50	0.67%	22,850
Jul 20, 2026	77.50	77.74	77.28	77.74	75.00	0.47%	35,925
Jul 17, 2026	79.60	79.60	77.36	77.38	74.65	-1.50%	218,625
Jul 16, 2026	82.60	82.60	80.04	80.04	75.79	-1.55%	153,350