HKG:3466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.68	20.80	20.42	20.54	20.54	-0.58%	3,428,769
Apr 1, 2026	20.62	20.82	20.60	20.66	20.66	0.88%	6,400,410
Mar 31, 2026	20.82	20.82	20.36	20.48	20.35	-1.25%	9,255,392
Mar 30, 2026	20.60	20.98	20.52	20.74	20.61	-0.58%	4,784,198
Mar 27, 2026	20.76	20.98	20.68	20.86	20.73	0.38%	3,843,615
Mar 26, 2026	21.08	21.10	20.72	20.78	20.65	-1.42%	8,529,547
Mar 25, 2026	21.02	21.10	20.96	21.08	20.95	0.67%	3,972,445
Mar 24, 2026	20.98	21.02	20.66	20.94	20.81	1.55%	12,064,960
Mar 23, 2026	21.00	21.14	20.36	20.62	20.49	-3.10%	23,122,190
Mar 20, 2026	21.40	21.42	21.20	21.28	21.14	-0.56%	6,550,195
Mar 19, 2026	21.50	21.64	21.34	21.40	21.26	-1.47%	6,666,800
Mar 18, 2026	21.70	21.78	21.50	21.72	21.58	0.09%	3,348,000
Mar 17, 2026	21.62	21.94	21.60	21.70	21.56	0.46%	3,514,576
Mar 16, 2026	21.72	21.76	21.30	21.60	21.46	-0.37%	7,436,115
Mar 13, 2026	21.92	21.92	21.58	21.68	21.54	-1.09%	4,476,331
Mar 12, 2026	21.88	22.08	21.80	21.92	21.78	-0.09%	3,637,400
Mar 11, 2026	21.72	22.00	21.70	21.94	21.80	1.20%	3,125,300
Mar 10, 2026	21.86	21.86	21.60	21.68	21.54	-	6,889,654
Mar 9, 2026	21.46	21.88	21.32	21.68	21.54	-1.00%	6,846,919
Mar 6, 2026	21.90	21.92	21.60	21.90	21.76	-0.18%	4,937,097
Mar 5, 2026	21.96	22.18	21.86	21.94	21.80	1.11%	5,693,470
Mar 4, 2026	21.90	22.02	21.48	21.70	21.56	-1.45%	13,892,830
Mar 3, 2026	22.24	22.46	22.00	22.02	21.88	-0.90%	6,380,205
Mar 2, 2026	22.02	22.42	21.90	22.22	22.08	-0.45%	8,039,600
Feb 27, 2026	22.20	22.32	22.06	22.32	22.05	0.72%	7,408,014
Feb 26, 2026	22.48	22.62	22.16	22.16	21.89	-1.07%	7,837,535
Feb 25, 2026	22.40	22.64	22.34	22.40	22.13	0.27%	8,728,497
Feb 24, 2026	22.22	22.34	22.14	22.34	22.07	0.45%	4,989,000
Feb 23, 2026	22.20	22.28	22.00	22.24	21.97	1.65%	4,740,900
Feb 20, 2026	21.86	22.06	21.82	21.88	21.61	0.27%	5,710,499
Feb 16, 2026	21.56	21.82	21.56	21.82	21.56	1.39%	2,980,800
Feb 13, 2026	21.82	21.84	21.50	21.52	21.26	-1.65%	10,375,730
Feb 12, 2026	21.70	21.92	21.70	21.88	21.61	0.83%	4,947,544
Feb 11, 2026	21.54	21.72	21.50	21.70	21.44	0.74%	4,244,489
Feb 10, 2026	21.32	21.54	21.32	21.54	21.28	1.03%	3,616,909
Feb 9, 2026	21.28	21.36	21.18	21.32	21.06	1.23%	3,383,800
Feb 6, 2026	20.90	21.10	20.68	21.06	20.80	-0.09%	3,414,922
Feb 5, 2026	21.08	21.12	20.80	21.08	20.82	-0.19%	3,415,600
Feb 4, 2026	20.80	21.16	20.78	21.12	20.86	1.34%	4,179,238
Feb 3, 2026	20.88	20.90	20.56	20.84	20.59	1.36%	4,559,417
Feb 2, 2026	20.78	20.80	20.36	20.56	20.31	-2.47%	9,004,650
Jan 30, 2026	21.36	21.36	20.88	21.08	20.70	-1.31%	8,353,163
Jan 29, 2026	21.12	21.40	21.08	21.36	20.97	1.23%	4,168,432
Jan 28, 2026	20.70	21.14	20.70	21.10	20.72	2.03%	7,158,382
Jan 27, 2026	20.60	20.68	20.54	20.68	20.30	0.78%	4,886,000
Jan 26, 2026	20.36	20.62	20.30	20.52	20.15	1.08%	3,236,006
Jan 23, 2026	20.52	20.56	20.28	20.30	19.93	-0.49%	3,022,409
Jan 22, 2026	20.30	20.48	20.26	20.40	20.03	0.79%	4,698,171
Jan 21, 2026	20.12	20.26	20.12	20.24	19.87	0.50%	2,579,712
Jan 20, 2026	20.08	20.14	19.83	20.14	19.77	0.30%	4,248,965