HKG:3483 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.56	18.56	18.45	18.48	18.48	-0.27%	100,900
Sep 22, 2026	18.63	18.63	18.43	18.53	18.53	-0.43%	41,200
Sep 21, 2026	18.50	18.62	18.41	18.61	18.61	0.65%	752,900
Sep 18, 2026	18.56	18.57	18.48	18.49	18.49	-0.54%	92,400
Sep 17, 2026	18.60	18.60	18.38	18.59	18.59	-0.05%	90,400
Sep 16, 2026	18.69	18.69	18.52	18.60	18.60	0.43%	41,600
Sep 15, 2026	18.73	18.73	18.52	18.52	18.52	-1.49%	81,800
Sep 14, 2026	18.78	18.85	18.67	18.80	18.80	0.11%	183,600
Sep 11, 2026	18.97	18.97	18.70	18.78	18.78	-1.00%	192,300
Sep 10, 2026	18.90	18.99	18.90	18.97	18.97	-0.47%	822,700
Sep 9, 2026	18.90	19.06	18.83	19.06	19.06	0.85%	472,900
Sep 8, 2026	18.76	18.90	18.76	18.90	18.90	0.75%	33,400
Sep 7, 2026	18.88	18.89	18.72	18.76	18.76	-0.64%	108,800
Sep 4, 2026	18.83	18.98	18.83	18.88	18.88	0.43%	454,600
Sep 3, 2026	18.89	18.91	18.79	18.80	18.80	0.21%	710,900
Sep 2, 2026	18.79	18.79	18.55	18.76	18.76	-0.69%	39,700
Sep 1, 2026	18.92	18.92	18.80	18.89	18.89	0.75%	62,500
Aug 31, 2026	18.78	18.79	18.70	18.75	18.75	-0.21%	52,400
Aug 28, 2026	18.67	18.83	18.67	18.79	18.79	0.75%	106,400
Aug 27, 2026	18.75	18.75	18.63	18.65	18.65	-0.53%	291,300
Aug 26, 2026	18.71	18.86	18.71	18.75	18.75	-0.05%	30,300
Aug 25, 2026	18.85	18.94	18.72	18.76	18.76	-0.21%	46,600
Aug 24, 2026	18.69	18.80	18.69	18.80	18.80	0.59%	104,700
Aug 21, 2026	18.55	18.70	18.55	18.69	18.69	1.14%	72,100
Aug 20, 2026	18.40	18.55	18.35	18.48	18.48	0.71%	76,600
Aug 19, 2026	18.25	18.35	18.21	18.35	18.35	0.27%	95,900
Aug 18, 2026	18.15	18.31	18.15	18.30	18.30	0.83%	195,500
Aug 17, 2026	18.00	18.24	17.98	18.15	18.15	0.95%	173,200
Aug 14, 2026	17.96	18.01	17.86	17.98	17.98	0.06%	14,300
Aug 13, 2026	18.00	18.00	17.96	17.97	17.97	-0.17%	10,700
Aug 12, 2026	18.15	18.15	17.95	18.00	18.00	-0.83%	29,900
Aug 11, 2026	18.21	18.30	18.13	18.15	18.15	0.11%	58,900
Aug 10, 2026	18.04	18.12	18.04	18.13	18.13	0.50%	157,400
Aug 7, 2026	18.09	18.09	18.00	18.04	18.04	0.22%	76,400
Aug 6, 2026	17.94	18.02	17.84	18.00	18.00	0.22%	53,000
Aug 5, 2026	17.88	17.99	17.87	17.96	17.96	0.17%	94,500
Aug 4, 2026	18.10	18.10	17.93	17.93	17.93	-1.32%	47,400
Aug 3, 2026	18.25	18.25	18.06	18.17	18.17	-0.55%	66,800
Jul 31, 2026	18.28	18.30	18.20	18.27	18.27	-0.11%	107,400
Jul 30, 2026	18.30	18.37	18.24	18.29	18.29	0.22%	83,800
Jul 29, 2026	18.15	18.30	18.12	18.25	18.25	1.39%	72,300
Jul 28, 2026	17.92	18.00	17.89	18.00	18.00	-	26,900
Jul 27, 2026	17.97	18.01	17.87	18.00	18.00	0.17%	27,100
Jul 24, 2026	17.96	17.98	17.84	17.97	17.97	-	62,900
Jul 23, 2026	17.77	17.99	17.77	17.97	17.97	1.24%	48,800
Jul 22, 2026	17.71	17.77	17.71	17.75	17.75	0.57%	41,300
Jul 21, 2026	17.70	17.77	17.59	17.65	17.65	-0.28%	177,100
Jul 20, 2026	17.35	17.70	17.35	17.70	17.70	2.02%	52,100
Jul 17, 2026	17.36	17.51	17.22	17.35	17.35	-0.06%	81,000
Jul 16, 2026	17.50	17.50	17.38	17.36	17.36	-0.46%	50,500