HKG:3454 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	12.07	12.11	12.07	12.09	12.09	2.81%	119,500
Sep 21, 2026	11.74	11.75	11.73	11.76	11.76	-0.17%	11,400
Sep 18, 2026	11.66	11.78	11.66	11.78	11.78	1.29%	13,100
Sep 17, 2026	11.56	11.63	11.56	11.63	11.63	0.87%	19,900
Sep 16, 2026	11.51	11.52	11.50	11.53	11.53	0.09%	14,100
Sep 15, 2026	11.58	11.59	11.52	11.52	11.52	0.79%	37,000
Sep 14, 2026	11.46	11.46	11.43	11.43	11.43	-0.44%	130,300
Sep 11, 2026	11.45	11.48	11.42	11.48	11.48	0.09%	98,800
Sep 10, 2026	11.46	11.47	11.46	11.47	11.47	0.09%	800
Sep 9, 2026	11.46	11.46	11.46	11.46	11.46	0.35%	44,600
Sep 8, 2026	11.48	11.48	11.42	11.42	11.42	-0.44%	7,100
Sep 7, 2026	11.46	11.47	11.43	11.47	11.47	-1.29%	47,100
Sep 4, 2026	11.64	11.64	11.61	11.62	11.62	1.93%	106,500
Sep 3, 2026	11.37	11.40	11.36	11.40	11.40	0.97%	168,400
Sep 2, 2026	11.27	11.29	11.27	11.29	11.29	-0.53%	5,600
Sep 1, 2026	11.37	11.37	11.35	11.35	11.35	-0.18%	24,500
Aug 31, 2026	11.32	11.38	11.32	11.37	11.37	0.35%	10,300
Aug 28, 2026	11.35	11.35	11.33	11.33	11.33	0.89%	65,400
Aug 27, 2026	11.22	11.24	11.19	11.23	11.23	0.36%	86,000
Aug 26, 2026	11.15	11.19	11.15	11.19	11.19	0.54%	68,400
Aug 25, 2026	11.10	11.13	11.10	11.13	11.13	0.27%	37,300
Aug 24, 2026	11.14	11.14	11.10	11.10	11.10	-	26,900
Aug 21, 2026	11.05	11.10	11.05	11.10	11.10	-0.89%	28,700
Aug 20, 2026	11.18	11.20	11.18	11.20	11.20	1.73%	3,000
Aug 19, 2026	11.02	11.03	11.01	11.01	11.01	-0.72%	86,500
Aug 18, 2026	11.09	11.13	11.07	11.09	11.09	-1.86%	46,600
Aug 17, 2026	11.30	11.30	11.30	11.30	11.30	-	3,500
Aug 14, 2026	11.34	11.34	11.30	11.30	11.30	0.71%	100,100
Aug 13, 2026	11.33	11.33	11.18	11.22	11.22	-0.97%	24,200
Aug 12, 2026	11.31	11.34	11.30	11.33	11.33	-0.70%	82,300
Aug 11, 2026	11.42	11.42	11.41	11.41	11.41	-0.17%	19,800
Aug 10, 2026	11.37	11.44	11.37	11.43	11.43	0.79%	19,500
Aug 7, 2026	11.30	11.34	11.30	11.34	11.34	0.27%	15,200
Aug 6, 2026	11.29	11.31	11.29	11.31	11.31	-0.96%	110,500
Aug 5, 2026	11.39	11.44	11.39	11.42	11.42	1.51%	272,700
Aug 4, 2026	11.20	11.27	11.20	11.25	11.25	2.46%	52,300
Aug 3, 2026	10.90	10.98	10.90	10.98	10.98	3.20%	98,600
Jul 31, 2026	10.32	10.65	10.32	10.64	10.64	3.10%	193,800
Jul 30, 2026	10.39	10.39	10.32	10.32	10.32	-1.81%	71,700
Jul 29, 2026	10.41	10.51	10.41	10.51	10.51	0.86%	31,000
Jul 28, 2026	10.46	10.46	10.35	10.42	10.42	-1.14%	20,500
Jul 27, 2026	10.49	10.55	10.49	10.54	10.54	0.57%	32,100
Jul 24, 2026	10.55	10.55	10.40	10.48	10.48	-3.05%	333,200
Jul 23, 2026	10.92	10.92	10.81	10.81	10.81	-2.26%	3,800
Jul 22, 2026	11.08	11.08	11.05	11.06	11.06	-0.54%	255,500
Jul 21, 2026	11.12	11.12	11.11	11.12	11.12	-	181,000
Jul 20, 2026	11.18	11.18	11.09	11.12	11.12	-0.54%	212,800
Jul 17, 2026	11.32	11.32	11.18	11.18	11.18	-2.61%	139,400
Jul 16, 2026	11.45	11.50	11.45	11.48	11.48	2.50%	24,500
Jul 15, 2026	11.22	11.25	11.20	11.20	11.20	0.81%	60,000