HKG:3466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	21.86	21.86	21.56	21.68	21.68	-0.91%	8,979,507
May 15, 2026	22.28	22.30	21.74	21.88	21.88	-1.80%	12,133,540
May 14, 2026	22.40	22.58	22.14	22.28	22.28	-0.36%	5,611,210
May 13, 2026	22.38	22.46	22.28	22.36	22.36	-0.09%	3,936,630
May 12, 2026	22.28	22.48	22.28	22.38	22.38	0.45%	3,418,593
May 11, 2026	22.22	22.38	22.12	22.28	22.28	0.27%	4,948,821
May 8, 2026	22.12	22.24	22.00	22.22	22.22	0.45%	3,452,722
May 7, 2026	22.10	22.20	22.04	22.12	22.12	0.45%	3,659,426
May 6, 2026	21.80	22.02	21.76	22.02	22.02	1.29%	4,924,386
May 5, 2026	21.80	21.82	21.64	21.74	21.74	-0.37%	3,425,107
May 4, 2026	21.70	21.88	21.70	21.82	21.82	0.37%	3,952,410
Apr 30, 2026	22.04	22.04	21.66	21.74	21.61	-1.36%	7,250,800
Apr 29, 2026	21.58	22.04	21.54	22.04	21.91	2.13%	5,417,878
Apr 28, 2026	21.56	21.60	21.44	21.58	21.45	0.09%	2,424,046
Apr 27, 2026	21.62	21.64	21.46	21.56	21.43	-0.37%	3,586,000
Apr 24, 2026	21.64	21.66	21.46	21.64	21.51	-	2,384,680
Apr 23, 2026	21.50	21.64	21.36	21.64	21.51	0.74%	4,048,600
Apr 22, 2026	21.68	21.68	21.40	21.48	21.35	-0.92%	6,332,045
Apr 21, 2026	21.32	21.68	21.30	21.68	21.55	1.69%	4,853,463
Apr 20, 2026	21.40	21.40	21.20	21.32	21.19	-0.19%	4,958,920
Apr 17, 2026	21.50	21.50	21.30	21.36	21.23	-0.56%	5,203,600
Apr 16, 2026	21.42	21.48	21.30	21.48	21.35	0.66%	3,391,699
Apr 15, 2026	21.50	21.52	21.28	21.34	21.21	-0.28%	5,621,200
Apr 14, 2026	21.34	21.46	21.28	21.40	21.27	0.94%	3,213,637
Apr 13, 2026	21.18	21.26	21.04	21.20	21.07	-0.38%	3,251,277
Apr 10, 2026	21.30	21.40	21.20	21.28	21.15	0.76%	3,300,889
Apr 9, 2026	21.00	21.16	20.94	21.12	20.99	0.38%	2,355,845
Apr 8, 2026	20.96	21.08	20.90	21.04	20.91	2.43%	6,095,441
Apr 2, 2026	20.68	20.80	20.42	20.54	20.42	-0.58%	3,428,769
Apr 1, 2026	20.62	20.82	20.60	20.66	20.54	0.88%	6,400,410
Mar 31, 2026	20.82	20.82	20.36	20.48	20.23	-1.25%	9,255,392
Mar 30, 2026	20.60	20.98	20.52	20.74	20.49	-0.58%	4,784,198
Mar 27, 2026	20.76	20.98	20.68	20.86	20.60	0.38%	3,843,615
Mar 26, 2026	21.08	21.10	20.72	20.78	20.52	-1.42%	8,529,547
Mar 25, 2026	21.02	21.10	20.96	21.08	20.82	0.67%	3,972,445
Mar 24, 2026	20.98	21.02	20.66	20.94	20.68	1.55%	12,064,960
Mar 23, 2026	21.00	21.14	20.36	20.62	20.37	-3.10%	23,122,190
Mar 20, 2026	21.40	21.42	21.20	21.28	21.02	-0.56%	6,550,195
Mar 19, 2026	21.50	21.64	21.34	21.40	21.14	-1.47%	6,666,800
Mar 18, 2026	21.70	21.78	21.50	21.72	21.45	0.09%	3,348,000
Mar 17, 2026	21.62	21.94	21.60	21.70	21.43	0.46%	3,514,576
Mar 16, 2026	21.72	21.76	21.30	21.60	21.33	-0.37%	7,436,115
Mar 13, 2026	21.92	21.92	21.58	21.68	21.41	-1.09%	4,476,331
Mar 12, 2026	21.88	22.08	21.80	21.92	21.65	-0.09%	3,637,400
Mar 11, 2026	21.72	22.00	21.70	21.94	21.67	1.20%	3,125,300
Mar 10, 2026	21.86	21.86	21.60	21.68	21.41	-	6,889,654
Mar 9, 2026	21.46	21.88	21.32	21.68	21.41	-1.00%	6,846,919
Mar 6, 2026	21.90	21.92	21.60	21.90	21.63	-0.18%	4,937,097
Mar 5, 2026	21.96	22.18	21.86	21.94	21.67	1.11%	5,693,470
Mar 4, 2026	21.90	22.02	21.48	21.70	21.43	-1.45%	13,892,830