HKG:3466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	22.02	22.42	21.90	22.22	22.22	-0.45%	8,039,600
Feb 27, 2026	22.20	22.32	22.06	22.32	22.19	0.72%	7,408,014
Feb 26, 2026	22.48	22.62	22.16	22.16	22.03	-1.07%	7,837,535
Feb 25, 2026	22.40	22.64	22.34	22.40	22.27	0.27%	8,728,497
Feb 24, 2026	22.22	22.34	22.14	22.34	22.21	0.45%	4,989,000
Feb 23, 2026	22.20	22.28	22.00	22.24	22.11	1.65%	4,740,900
Feb 20, 2026	21.86	22.06	21.82	21.88	21.75	0.27%	5,710,499
Feb 16, 2026	21.56	21.82	21.56	21.82	21.69	1.39%	2,980,800
Feb 13, 2026	21.82	21.84	21.50	21.52	21.39	-1.65%	10,375,730
Feb 12, 2026	21.70	21.92	21.70	21.88	21.75	0.83%	4,947,544
Feb 11, 2026	21.54	21.72	21.50	21.70	21.57	0.74%	4,244,489
Feb 10, 2026	21.32	21.54	21.32	21.54	21.41	1.03%	3,616,909
Feb 9, 2026	21.28	21.36	21.18	21.32	21.20	1.23%	3,383,800
Feb 6, 2026	20.90	21.10	20.68	21.06	20.94	-0.09%	3,414,922
Feb 5, 2026	21.08	21.12	20.80	21.08	20.96	-0.19%	3,415,600
Feb 4, 2026	20.80	21.16	20.78	21.12	21.00	1.34%	4,179,238
Feb 3, 2026	20.88	20.90	20.56	20.84	20.72	1.36%	4,559,417
Feb 2, 2026	20.78	20.80	20.36	20.56	20.44	-2.47%	9,004,650
Jan 30, 2026	21.36	21.36	20.88	21.08	20.83	-1.31%	8,353,163
Jan 29, 2026	21.12	21.40	21.08	21.36	21.10	1.23%	4,168,432
Jan 28, 2026	20.70	21.14	20.70	21.10	20.85	2.03%	7,158,382
Jan 27, 2026	20.60	20.68	20.54	20.68	20.43	0.78%	4,886,000
Jan 26, 2026	20.36	20.62	20.30	20.52	20.27	1.08%	3,236,006
Jan 23, 2026	20.52	20.56	20.28	20.30	20.06	-0.49%	3,022,409
Jan 22, 2026	20.30	20.48	20.26	20.40	20.16	0.79%	4,698,171
Jan 21, 2026	20.12	20.26	20.12	20.24	20.00	0.50%	2,579,712
Jan 20, 2026	20.08	20.14	19.83	20.14	19.90	0.30%	4,248,965
Jan 19, 2026	20.08	20.24	20.00	20.08	19.84	-	2,432,611
Jan 16, 2026	20.18	20.26	20.04	20.08	19.84	-0.30%	2,972,501
Jan 15, 2026	20.08	20.26	20.04	20.14	19.90	0.40%	4,276,017
Jan 14, 2026	20.02	20.14	19.95	20.06	19.82	0.20%	3,717,300
Jan 13, 2026	20.00	20.18	19.97	20.02	19.78	0.30%	4,306,805
Jan 12, 2026	19.90	20.00	19.83	19.96	19.72	0.35%	3,413,789
Jan 9, 2026	19.83	19.90	19.72	19.89	19.65	0.45%	4,797,331
Jan 8, 2026	19.78	19.81	19.69	19.80	19.56	-	3,559,815
Jan 7, 2026	19.72	19.87	19.72	19.80	19.56	0.41%	3,821,877
Jan 6, 2026	19.65	19.81	19.64	19.72	19.48	0.82%	4,654,000
Jan 5, 2026	19.72	19.78	19.52	19.56	19.33	-0.81%	6,128,800
Jan 2, 2026	19.62	19.73	19.55	19.72	19.48	0.15%	3,900,618
Dec 31, 2025	19.75	19.76	19.62	19.69	19.33	-0.10%	5,636,400
Dec 30, 2025	19.77	19.82	19.64	19.71	19.35	-0.15%	4,877,200
Dec 29, 2025	19.85	19.97	19.67	19.74	19.38	-0.55%	7,017,400
Dec 24, 2025	19.81	19.89	19.75	19.85	19.48	0.20%	1,284,800
Dec 23, 2025	19.87	19.92	19.76	19.81	19.44	-	3,409,660
Dec 22, 2025	19.87	19.87	19.68	19.81	19.44	0.15%	2,806,000
Dec 19, 2025	19.78	19.84	19.68	19.78	19.41	0.25%	2,259,083
Dec 18, 2025	19.73	19.78	19.65	19.73	19.37	-0.05%	2,796,401
Dec 17, 2025	19.73	19.76	19.63	19.74	19.38	0.20%	2,883,051
Dec 16, 2025	19.88	19.88	19.57	19.70	19.34	-0.91%	4,505,201
Dec 15, 2025	19.70	19.90	19.65	19.88	19.51	0.35%	2,262,897