HKG:3466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	19.90	19.95	19.52	19.72	19.72	-0.10%	5,143,544
Jul 16, 2026	19.50	19.84	19.50	19.74	19.74	1.23%	6,039,464
Jul 15, 2026	19.35	19.50	19.26	19.50	19.50	1.19%	4,292,040
Jul 14, 2026	19.08	19.30	18.91	19.27	19.27	1.00%	4,980,470
Jul 13, 2026	19.10	19.15	18.93	19.08	19.08	0.10%	5,432,400
Jul 10, 2026	18.89	19.17	18.87	19.06	19.06	0.79%	4,163,833
Jul 9, 2026	19.06	19.06	18.84	18.91	18.91	-0.79%	3,736,240
Jul 8, 2026	18.86	19.07	18.85	19.06	19.06	1.06%	5,110,271
Jul 7, 2026	19.10	19.20	18.73	18.86	18.86	-1.20%	6,053,599
Jul 6, 2026	19.00	19.18	18.91	19.09	19.09	0.95%	7,082,000
Jul 3, 2026	18.59	18.92	18.57	18.91	18.91	2.27%	7,674,074
Jul 2, 2026	18.38	18.60	18.27	18.49	18.49	1.20%	5,987,494
Jun 30, 2026	18.55	18.62	18.17	18.38	18.27	-0.86%	10,626,212
Jun 29, 2026	18.42	18.68	18.31	18.54	18.43	0.71%	7,578,507
Jun 26, 2026	18.63	18.68	18.24	18.41	18.30	-1.18%	9,956,403
Jun 25, 2026	18.81	18.88	18.56	18.63	18.52	-0.80%	7,329,390
Jun 24, 2026	18.84	19.00	18.71	18.78	18.67	-0.32%	8,483,785
Jun 23, 2026	19.13	19.26	18.71	18.84	18.73	-1.57%	11,221,574
Jun 22, 2026	19.36	19.49	19.00	19.14	19.03	-1.44%	11,494,088
Jun 18, 2026	19.97	20.00	19.34	19.42	19.30	-2.90%	18,073,290
Jun 17, 2026	20.38	20.40	19.98	20.00	19.88	-1.67%	12,519,090
Jun 16, 2026	20.80	20.98	20.30	20.34	20.22	-2.02%	11,818,260
Jun 15, 2026	20.92	21.14	20.74	20.76	20.64	-0.29%	5,592,951
Jun 12, 2026	20.72	20.86	20.68	20.82	20.70	1.36%	3,705,940
Jun 11, 2026	20.70	20.74	20.48	20.54	20.42	-0.77%	5,384,400
Jun 10, 2026	20.78	20.78	20.52	20.70	20.58	-0.38%	5,784,637
Jun 9, 2026	20.82	20.86	20.70	20.78	20.66	-0.10%	4,073,732
Jun 8, 2026	21.08	21.10	20.70	20.80	20.68	-1.89%	10,315,806
Jun 5, 2026	21.46	21.50	21.20	21.20	21.07	-1.21%	9,492,370
Jun 4, 2026	21.60	21.60	21.40	21.46	21.33	-0.74%	8,685,672
Jun 3, 2026	21.52	21.66	21.40	21.62	21.49	0.56%	4,096,253
Jun 2, 2026	21.52	21.64	21.38	21.50	21.37	-0.09%	5,555,013
Jun 1, 2026	21.66	21.66	21.38	21.52	21.39	-0.05%	5,509,810
May 29, 2026	21.70	21.84	21.60	21.66	21.40	-0.09%	6,980,550
May 28, 2026	21.74	21.80	21.40	21.68	21.42	-0.28%	11,091,440
May 27, 2026	21.90	22.04	21.66	21.74	21.48	-0.73%	6,665,954
May 26, 2026	21.76	21.94	21.64	21.90	21.64	0.64%	5,338,036
May 22, 2026	21.60	21.80	21.60	21.76	21.50	0.83%	3,924,800
May 21, 2026	21.86	21.96	21.54	21.58	21.32	-1.10%	5,250,000
May 20, 2026	21.64	21.82	21.56	21.82	21.56	0.74%	3,028,000
May 19, 2026	21.72	21.72	21.46	21.66	21.40	-0.09%	6,185,200
May 18, 2026	21.86	21.86	21.56	21.68	21.42	-0.91%	8,979,507
May 15, 2026	22.28	22.30	21.74	21.88	21.62	-1.80%	12,133,540
May 14, 2026	22.40	22.58	22.14	22.28	22.01	-0.36%	5,611,210
May 13, 2026	22.38	22.46	22.28	22.36	22.09	-0.09%	3,936,630
May 12, 2026	22.28	22.48	22.28	22.38	22.11	0.45%	3,418,593
May 11, 2026	22.22	22.38	22.12	22.28	22.01	0.27%	4,948,821
May 8, 2026	22.12	22.24	22.00	22.22	21.95	0.45%	3,452,722
May 7, 2026	22.10	22.20	22.04	22.12	21.86	0.45%	3,659,426
May 6, 2026	21.80	22.02	21.76	22.02	21.76	1.29%	4,924,386