HKG:3466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	19.00	19.15	19.00	19.02	19.02	0.37%	3,201,741
Oct 15, 2026	19.17	19.17	18.86	18.95	18.95	-1.15%	5,084,000
Oct 14, 2026	19.13	19.24	19.02	19.17	19.17	0.21%	2,589,659
Oct 13, 2026	19.00	19.13	18.84	19.13	19.13	0.68%	3,008,816
Oct 12, 2026	19.25	19.29	18.97	19.00	19.00	-0.31%	4,388,691
Oct 9, 2026	18.97	19.09	18.82	19.06	19.06	1.38%	3,309,436
Oct 8, 2026	18.80	18.99	18.75	18.80	18.80	-0.05%	2,615,888
Oct 7, 2026	18.79	18.82	18.71	18.81	18.81	0.48%	1,841,599
Oct 6, 2026	18.63	18.81	18.63	18.72	18.72	0.48%	3,012,315
Oct 5, 2026	18.70	18.70	18.55	18.63	18.63	-0.37%	4,209,140
Oct 2, 2026	18.99	18.99	18.60	18.70	18.70	-1.42%	6,257,412
Sep 30, 2026	18.82	19.08	18.70	19.08	18.97	1.38%	3,723,426
Sep 29, 2026	18.93	18.93	18.67	18.82	18.71	-0.53%	5,820,235
Sep 28, 2026	18.70	18.94	18.69	18.92	18.81	1.23%	4,182,800
Sep 25, 2026	18.82	18.82	18.53	18.69	18.58	-0.69%	6,723,150
Sep 24, 2026	18.83	18.85	18.72	18.82	18.71	-0.05%	2,689,568
Sep 23, 2026	18.85	18.90	18.77	18.83	18.72	-0.11%	3,250,850
Sep 22, 2026	19.00	19.07	18.80	18.85	18.74	-0.68%	5,308,362
Sep 21, 2026	18.77	18.98	18.73	18.98	18.87	1.12%	2,867,826
Sep 18, 2026	18.76	18.84	18.71	18.77	18.66	0.16%	4,046,200
Sep 17, 2026	18.85	18.85	18.58	18.74	18.63	-0.58%	4,446,800
Sep 16, 2026	18.75	18.89	18.70	18.85	18.74	0.59%	4,109,241
Sep 15, 2026	18.91	18.91	18.73	18.74	18.63	-0.90%	6,446,572
Sep 14, 2026	18.90	19.00	18.74	18.91	18.80	-0.11%	4,535,877
Sep 11, 2026	19.13	19.13	18.87	18.93	18.82	-0.94%	7,731,342
Sep 10, 2026	19.37	19.37	19.09	19.11	19.00	-1.55%	6,998,462
Sep 9, 2026	19.56	19.59	19.34	19.41	19.30	-0.61%	2,336,414
Sep 8, 2026	19.36	19.53	19.23	19.53	19.42	0.88%	2,142,680
Sep 7, 2026	19.40	19.44	19.27	19.36	19.25	-	2,469,800
Sep 4, 2026	19.30	19.45	19.30	19.36	19.25	0.31%	2,894,428
Sep 3, 2026	19.23	19.42	19.23	19.30	19.19	0.52%	3,612,200
Sep 2, 2026	19.29	19.31	19.05	19.20	19.09	-0.57%	5,290,004
Sep 1, 2026	19.40	19.48	19.24	19.31	19.20	-0.36%	5,451,918
Aug 31, 2026	19.92	19.92	19.44	19.49	19.27	-1.86%	15,893,626
Aug 28, 2026	19.85	19.92	19.67	19.86	19.63	-0.45%	7,123,100
Aug 27, 2026	20.06	20.10	19.85	19.95	19.72	-0.55%	7,804,796
Aug 26, 2026	20.06	20.10	20.00	20.06	19.83	-0.10%	4,222,026
Aug 25, 2026	20.18	20.20	20.04	20.08	19.85	-0.30%	3,361,180
Aug 24, 2026	20.24	20.28	20.04	20.14	19.91	-0.49%	2,904,550
Aug 21, 2026	20.16	20.24	20.12	20.24	20.01	0.70%	3,370,591
Aug 20, 2026	19.92	20.20	19.92	20.10	19.87	0.70%	3,165,718
Aug 19, 2026	19.95	19.98	19.80	19.96	19.73	0.05%	2,520,336
Aug 18, 2026	19.93	20.00	19.83	19.95	19.72	0.10%	2,907,410
Aug 17, 2026	19.76	20.00	19.74	19.93	19.70	1.12%	4,798,071
Aug 14, 2026	19.71	19.76	19.61	19.71	19.49	-	2,296,344
Aug 13, 2026	19.80	19.81	19.65	19.71	19.49	-0.45%	3,893,200
Aug 12, 2026	19.81	19.81	19.59	19.80	19.57	-0.05%	4,823,566
Aug 11, 2026	19.92	19.98	19.76	19.81	19.58	-0.55%	3,297,103
Aug 10, 2026	19.76	19.92	19.71	19.92	19.69	0.86%	2,969,300
Aug 7, 2026	19.90	19.96	19.70	19.75	19.53	-0.75%	7,116,909