HKG:3466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	19.37	19.44	19.25	19.30	19.30	-0.36%	3,266,650
Oct 27, 2025	19.23	19.41	19.20	19.37	19.37	1.10%	4,602,622
Oct 24, 2025	19.10	19.20	19.09	19.16	19.16	0.63%	4,664,000
Oct 23, 2025	18.88	19.07	18.85	19.04	19.04	0.47%	4,503,997
Oct 22, 2025	18.90	18.95	18.77	18.95	18.95	-0.05%	2,349,600
Oct 21, 2025	18.98	19.07	18.94	18.96	18.96	0.37%	4,804,300
Oct 20, 2025	18.75	18.90	18.75	18.89	18.89	1.12%	2,226,400
Oct 17, 2025	18.99	19.01	18.60	18.68	18.68	-1.68%	6,218,400
Oct 16, 2025	18.90	19.08	18.86	19.00	19.00	0.53%	7,540,200
Oct 15, 2025	18.72	18.94	18.65	18.90	18.90	1.39%	6,332,401
Oct 14, 2025	18.70	19.01	18.58	18.64	18.64	-0.21%	8,759,200
Oct 13, 2025	18.58	18.69	18.32	18.68	18.68	-0.27%	7,011,754
Oct 10, 2025	18.75	18.89	18.68	18.73	18.73	-0.27%	4,006,600
Oct 9, 2025	18.43	18.82	18.42	18.78	18.78	1.90%	9,602,892
Oct 8, 2025	18.41	18.50	18.26	18.43	18.43	0.16%	3,320,800
Oct 6, 2025	18.52	18.55	18.39	18.40	18.40	-0.65%	2,736,400
Oct 3, 2025	18.57	18.58	18.43	18.52	18.52	-0.27%	2,339,070
Oct 2, 2025	18.58	18.60	18.46	18.57	18.57	-0.38%	2,994,000
Sep 30, 2025	18.65	18.77	18.54	18.64	18.52	0.11%	3,261,182
Sep 29, 2025	18.48	18.68	18.40	18.62	18.50	1.09%	3,416,400
Sep 26, 2025	18.32	18.50	18.17	18.42	18.30	0.44%	4,388,800
Sep 25, 2025	18.55	18.58	18.28	18.34	18.22	-1.13%	7,782,200
Sep 24, 2025	18.58	18.60	18.49	18.55	18.43	0.27%	2,992,400
Sep 23, 2025	18.65	18.69	18.45	18.50	18.38	-0.75%	6,801,600
Sep 22, 2025	18.90	18.90	18.57	18.64	18.52	-1.27%	6,944,056
Sep 19, 2025	18.78	18.90	18.75	18.88	18.76	0.53%	2,422,355
Sep 18, 2025	18.96	18.99	18.64	18.78	18.66	-0.95%	5,354,800
Sep 17, 2025	18.91	19.00	18.87	18.96	18.84	0.26%	3,708,854
Sep 16, 2025	18.95	19.04	18.74	18.91	18.79	-0.21%	3,170,052
Sep 15, 2025	18.99	19.00	18.86	18.95	18.83	-0.21%	5,178,800
Sep 12, 2025	18.93	19.09	18.93	18.99	18.87	0.37%	4,284,403
Sep 11, 2025	18.68	18.97	18.63	18.92	18.80	1.07%	9,253,516
Sep 10, 2025	18.60	18.73	18.54	18.72	18.60	1.08%	4,888,878
Sep 9, 2025	18.50	18.65	18.49	18.52	18.40	0.11%	4,205,782
Sep 8, 2025	18.41	18.51	18.40	18.50	18.38	0.54%	2,944,400
Sep 5, 2025	18.14	18.40	18.09	18.40	18.28	2.00%	3,126,055
Sep 4, 2025	18.33	18.37	17.97	18.04	17.92	-1.42%	7,855,059
Sep 3, 2025	18.40	18.50	18.27	18.30	18.18	-0.22%	5,692,200
Sep 2, 2025	18.48	18.54	18.31	18.34	18.22	-0.76%	5,720,406
Sep 1, 2025	18.56	18.56	18.44	18.48	18.36	-0.43%	7,888,800
Aug 29, 2025	18.65	18.73	18.56	18.56	18.32	-0.48%	6,460,000
Aug 28, 2025	18.60	18.65	18.45	18.65	18.41	0.76%	7,077,600
Aug 27, 2025	18.85	18.89	18.48	18.51	18.27	-1.75%	13,006,400
Aug 26, 2025	18.78	18.93	18.78	18.84	18.60	0.11%	5,118,800
Aug 25, 2025	18.74	18.98	18.74	18.82	18.58	0.53%	6,497,600
Aug 22, 2025	18.68	18.76	18.62	18.72	18.48	0.05%	5,099,000
Aug 21, 2025	18.61	18.75	18.61	18.71	18.47	0.59%	3,683,076
Aug 20, 2025	18.48	18.61	18.36	18.60	18.36	0.43%	4,086,853
Aug 19, 2025	18.54	18.61	18.48	18.52	18.28	-0.11%	4,675,100
Aug 18, 2025	18.70	18.72	18.51	18.54	18.30	-0.59%	10,010,000