HKG:3466 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	19.40	19.48	19.24	19.28	-	-0.52%	3,293,059
Aug 31, 2026	19.92	19.92	19.44	19.49	19.38	-1.86%	15,893,626
Aug 28, 2026	19.85	19.92	19.67	19.86	19.75	-0.45%	7,123,100
Aug 27, 2026	20.06	20.10	19.85	19.95	19.84	-0.55%	7,804,796
Aug 26, 2026	20.06	20.10	20.00	20.06	19.95	-0.10%	4,222,026
Aug 25, 2026	20.18	20.20	20.04	20.08	19.97	-0.30%	3,361,180
Aug 24, 2026	20.24	20.28	20.04	20.14	20.03	-0.49%	2,904,550
Aug 21, 2026	20.16	20.24	20.12	20.24	20.13	0.70%	3,370,591
Aug 20, 2026	19.92	20.20	19.92	20.10	19.99	0.70%	3,165,718
Aug 19, 2026	19.95	19.98	19.80	19.96	19.85	0.05%	2,520,336
Aug 18, 2026	19.93	20.00	19.83	19.95	19.84	0.10%	2,907,410
Aug 17, 2026	19.76	20.00	19.74	19.93	19.82	1.12%	4,798,071
Aug 14, 2026	19.71	19.76	19.61	19.71	19.60	-	2,296,344
Aug 13, 2026	19.80	19.81	19.65	19.71	19.60	-0.45%	3,893,200
Aug 12, 2026	19.81	19.81	19.59	19.80	19.69	-0.05%	4,823,566
Aug 11, 2026	19.92	19.98	19.76	19.81	19.70	-0.55%	3,297,103
Aug 10, 2026	19.76	19.92	19.71	19.92	19.81	0.86%	2,969,300
Aug 7, 2026	19.90	19.96	19.70	19.75	19.64	-0.75%	7,116,909
Aug 6, 2026	20.06	20.06	19.80	19.90	19.79	-0.90%	4,684,221
Aug 5, 2026	20.14	20.14	19.84	20.08	19.97	0.40%	5,268,405
Aug 4, 2026	20.26	20.32	19.99	20.00	19.89	-1.28%	5,506,400
Aug 3, 2026	20.48	20.48	20.16	20.26	20.15	-0.54%	3,955,051
Jul 31, 2026	20.64	20.70	20.34	20.48	20.26	-0.78%	7,595,400
Jul 30, 2026	20.46	20.70	20.44	20.64	20.41	0.78%	4,947,200
Jul 29, 2026	20.20	20.56	20.20	20.48	20.26	1.49%	3,953,084
Jul 28, 2026	20.02	20.20	19.99	20.18	19.96	0.80%	4,198,940
Jul 27, 2026	19.88	20.08	19.88	20.02	19.80	0.70%	3,577,252
Jul 24, 2026	20.00	20.04	19.82	19.88	19.66	-1.00%	4,832,069
Jul 23, 2026	19.99	20.12	19.86	20.08	19.86	0.90%	5,558,650
Jul 22, 2026	20.06	20.06	19.81	19.90	19.68	-0.90%	4,349,507
Jul 21, 2026	20.00	20.16	19.95	20.08	19.86	0.40%	4,855,200
Jul 20, 2026	19.92	20.00	19.77	20.00	19.78	1.42%	3,324,874
Jul 17, 2026	19.90	19.95	19.52	19.72	19.50	-0.10%	5,143,544
Jul 16, 2026	19.50	19.84	19.50	19.74	19.52	1.23%	6,039,464
Jul 15, 2026	19.35	19.50	19.26	19.50	19.29	1.19%	4,292,040
Jul 14, 2026	19.08	19.30	18.91	19.27	19.06	1.00%	4,980,470
Jul 13, 2026	19.10	19.15	18.93	19.08	18.87	0.10%	5,432,400
Jul 10, 2026	18.89	19.17	18.87	19.06	18.85	0.79%	4,163,833
Jul 9, 2026	19.06	19.06	18.84	18.91	18.70	-0.79%	3,736,240
Jul 8, 2026	18.86	19.07	18.85	19.06	18.85	1.06%	5,110,271
Jul 7, 2026	19.10	19.20	18.73	18.86	18.65	-1.20%	6,053,599
Jul 6, 2026	19.00	19.18	18.91	19.09	18.88	0.95%	7,082,000
Jul 3, 2026	18.59	18.92	18.57	18.91	18.70	2.27%	7,674,074
Jul 2, 2026	18.38	18.60	18.27	18.49	18.29	1.20%	5,987,494
Jun 30, 2026	18.55	18.62	18.17	18.38	18.07	-0.86%	10,626,212
Jun 29, 2026	18.42	18.68	18.31	18.54	18.23	0.71%	7,578,507
Jun 26, 2026	18.63	18.68	18.24	18.41	18.10	-1.18%	9,956,403
Jun 25, 2026	18.81	18.88	18.56	18.63	18.32	-0.80%	7,329,390
Jun 24, 2026	18.84	19.00	18.71	18.78	18.46	-0.32%	8,483,785
Jun 23, 2026	19.13	19.26	18.71	18.84	18.52	-1.57%	11,221,574