HKG:3466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	21.08	21.10	20.70	20.80	20.80	-1.89%	10,315,806
Jun 5, 2026	21.46	21.50	21.20	21.20	21.20	-1.21%	9,492,370
Jun 4, 2026	21.60	21.60	21.40	21.46	21.46	-0.74%	8,685,672
Jun 3, 2026	21.52	21.66	21.40	21.62	21.62	0.56%	4,096,253
Jun 2, 2026	21.52	21.64	21.38	21.50	21.50	-0.09%	5,555,013
Jun 1, 2026	21.66	21.66	21.38	21.52	21.52	-0.05%	5,509,810
May 29, 2026	21.70	21.84	21.60	21.66	21.53	-0.09%	6,980,550
May 28, 2026	21.74	21.80	21.40	21.68	21.55	-0.28%	11,091,440
May 27, 2026	21.90	22.04	21.66	21.74	21.61	-0.73%	6,665,954
May 26, 2026	21.76	21.94	21.64	21.90	21.77	0.64%	5,338,036
May 22, 2026	21.60	21.80	21.60	21.76	21.63	0.83%	3,924,800
May 21, 2026	21.86	21.96	21.54	21.58	21.45	-1.10%	5,250,000
May 20, 2026	21.64	21.82	21.56	21.82	21.69	0.74%	3,028,000
May 19, 2026	21.72	21.72	21.46	21.66	21.53	-0.09%	6,185,200
May 18, 2026	21.86	21.86	21.56	21.68	21.55	-0.91%	8,979,507
May 15, 2026	22.28	22.30	21.74	21.88	21.75	-1.80%	12,133,540
May 14, 2026	22.40	22.58	22.14	22.28	22.15	-0.36%	5,611,210
May 13, 2026	22.38	22.46	22.28	22.36	22.23	-0.09%	3,936,630
May 12, 2026	22.28	22.48	22.28	22.38	22.25	0.45%	3,418,593
May 11, 2026	22.22	22.38	22.12	22.28	22.15	0.27%	4,948,821
May 8, 2026	22.12	22.24	22.00	22.22	22.09	0.45%	3,452,722
May 7, 2026	22.10	22.20	22.04	22.12	21.99	0.45%	3,659,426
May 6, 2026	21.80	22.02	21.76	22.02	21.89	1.29%	4,924,386
May 5, 2026	21.80	21.82	21.64	21.74	21.61	-0.37%	3,425,107
May 4, 2026	21.70	21.88	21.70	21.82	21.69	0.97%	3,952,410
Apr 30, 2026	22.04	22.04	21.66	21.74	21.48	-1.36%	7,250,800
Apr 29, 2026	21.58	22.04	21.54	22.04	21.78	2.13%	5,417,878
Apr 28, 2026	21.56	21.60	21.44	21.58	21.32	0.09%	2,424,046
Apr 27, 2026	21.62	21.64	21.46	21.56	21.30	-0.37%	3,586,000
Apr 24, 2026	21.64	21.66	21.46	21.64	21.38	-	2,384,680
Apr 23, 2026	21.50	21.64	21.36	21.64	21.38	0.74%	4,048,600
Apr 22, 2026	21.68	21.68	21.40	21.48	21.22	-0.92%	6,332,045
Apr 21, 2026	21.32	21.68	21.30	21.68	21.42	1.69%	4,853,463
Apr 20, 2026	21.40	21.40	21.20	21.32	21.07	-0.19%	4,958,920
Apr 17, 2026	21.50	21.50	21.30	21.36	21.10	-0.56%	5,203,600
Apr 16, 2026	21.42	21.48	21.30	21.48	21.22	0.66%	3,391,699
Apr 15, 2026	21.50	21.52	21.28	21.34	21.09	-0.28%	5,621,200
Apr 14, 2026	21.34	21.46	21.28	21.40	21.14	0.94%	3,213,637
Apr 13, 2026	21.18	21.26	21.04	21.20	20.95	-0.38%	3,251,277
Apr 10, 2026	21.30	21.40	21.20	21.28	21.03	0.76%	3,300,889
Apr 9, 2026	21.00	21.16	20.94	21.12	20.87	0.38%	2,355,845
Apr 8, 2026	20.96	21.08	20.90	21.04	20.79	2.43%	6,095,441
Apr 2, 2026	20.68	20.80	20.42	20.54	20.29	-0.58%	3,428,769
Apr 1, 2026	20.62	20.82	20.60	20.66	20.41	1.52%	6,400,410
Mar 31, 2026	20.82	20.82	20.36	20.48	20.11	-1.25%	9,255,392
Mar 30, 2026	20.60	20.98	20.52	20.74	20.36	-0.58%	4,784,198
Mar 27, 2026	20.76	20.98	20.68	20.86	20.48	0.38%	3,843,615
Mar 26, 2026	21.08	21.10	20.72	20.78	20.40	-1.42%	8,529,547
Mar 25, 2026	21.02	21.10	20.96	21.08	20.70	0.67%	3,972,445
Mar 24, 2026	20.98	21.02	20.66	20.94	20.56	1.55%	12,064,960