HKG:3466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	21.62	21.64	21.46	21.56	21.56	-0.37%	3,586,000
Apr 24, 2026	21.64	21.66	21.46	21.64	21.64	-	2,384,680
Apr 23, 2026	21.50	21.64	21.36	21.64	21.64	0.74%	4,048,600
Apr 22, 2026	21.68	21.68	21.40	21.48	21.48	-0.92%	6,332,045
Apr 21, 2026	21.32	21.68	21.30	21.68	21.68	1.69%	4,853,463
Apr 20, 2026	21.40	21.40	21.20	21.32	21.32	-0.19%	4,958,920
Apr 17, 2026	21.50	21.50	21.30	21.36	21.36	-0.56%	5,203,600
Apr 16, 2026	21.42	21.48	21.30	21.48	21.48	0.66%	3,391,699
Apr 15, 2026	21.50	21.52	21.28	21.34	21.34	-0.28%	5,621,200
Apr 14, 2026	21.34	21.46	21.28	21.40	21.40	0.94%	3,213,637
Apr 13, 2026	21.18	21.26	21.04	21.20	21.20	-0.38%	3,251,277
Apr 10, 2026	21.30	21.40	21.20	21.28	21.28	0.76%	3,300,889
Apr 9, 2026	21.00	21.16	20.94	21.12	21.12	0.38%	2,355,845
Apr 8, 2026	20.96	21.08	20.90	21.04	21.04	2.43%	6,095,441
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