HKG:3489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	14.19	14.19	13.94	13.95	-	-1.48%	112,100
May 11, 2026	14.20	14.23	14.06	14.16	14.16	1.00%	479,700
May 8, 2026	14.02	14.11	13.83	14.02	14.02	-0.64%	267,000
May 7, 2026	13.74	14.12	13.74	14.11	14.11	3.52%	409,500
May 6, 2026	13.70	13.76	13.49	13.63	13.63	2.40%	318,500
May 5, 2026	13.44	13.44	13.27	13.31	13.31	-0.97%	20,400
May 4, 2026	13.15	13.51	13.32	13.44	13.44	2.21%	14,800
Apr 30, 2026	13.11	13.15	13.01	13.15	13.15	-	25,900
Apr 29, 2026	13.04	13.15	13.01	13.15	13.15	0.54%	29,400
Apr 28, 2026	13.33	13.33	13.05	13.08	13.08	-1.73%	15,100
Apr 27, 2026	13.21	13.36	13.21	13.31	13.31	1.37%	41,900
Apr 24, 2026	12.78	13.16	12.78	13.13	13.13	1.78%	9,000
Apr 23, 2026	12.97	13.02	12.90	12.90	12.90	-0.54%	12,400
Apr 22, 2026	13.07	13.07	12.92	12.97	12.97	-0.77%	21,800
Apr 21, 2026	13.04	13.10	12.95	13.07	13.07	0.38%	10,000
Apr 20, 2026	12.89	13.13	13.00	13.02	13.02	1.01%	48,800
Apr 17, 2026	12.93	12.93	12.87	12.89	12.89	-0.31%	14,100
Apr 16, 2026	12.80	12.93	12.78	12.93	12.93	2.54%	19,700
Apr 15, 2026	12.57	12.71	12.57	12.61	12.61	1.61%	42,100
Apr 14, 2026	12.13	12.45	12.13	12.41	12.41	2.31%	23,900
Apr 13, 2026	12.23	12.23	12.11	12.13	12.13	-0.82%	4,000
Apr 10, 2026	12.00	12.38	12.00	12.23	12.23	1.66%	30,500
Apr 9, 2026	12.12	12.17	12.03	12.03	12.03	-2.04%	24,200
Apr 8, 2026	11.40	12.29	11.40	12.28	12.28	7.72%	62,900
Apr 2, 2026	11.42	11.42	11.39	11.40	11.40	-1.81%	23,700
Apr 1, 2026	11.11	11.67	11.11	11.61	11.61	4.50%	57,700
Mar 31, 2026	11.31	11.31	11.11	11.11	11.11	-1.51%	28,700
Mar 30, 2026	11.21	11.28	11.15	11.28	11.28	-2.34%	21,300
Mar 27, 2026	11.60	11.60	11.45	11.55	11.55	-0.69%	19,800
Mar 26, 2026	11.77	11.91	11.62	11.63	11.63	-2.76%	24,900
Mar 25, 2026	11.92	12.09	11.87	11.96	11.96	0.34%	33,700
Mar 24, 2026	11.66	11.86	11.66	11.92	11.92	2.23%	41,400
Mar 23, 2026	11.95	11.95	11.60	11.66	11.66	-3.48%	81,400
Mar 20, 2026	12.29	12.29	12.01	12.08	12.08	-2.19%	26,800
Mar 19, 2026	12.52	12.52	12.31	12.35	12.35	-2.14%	11,700
Mar 18, 2026	12.52	12.70	12.56	12.62	12.62	0.48%	43,000
Mar 17, 2026	12.52	12.75	12.52	12.56	12.56	0.48%	8,600
Mar 16, 2026	12.33	12.50	12.24	12.50	12.50	0.81%	23,300
Mar 13, 2026	12.42	12.43	12.40	12.40	12.40	-0.88%	2,600
Mar 12, 2026	12.66	12.66	12.50	12.51	12.51	-1.18%	3,000
Mar 11, 2026	12.60	12.72	12.60	12.66	12.66	0.56%	9,000
Mar 10, 2026	12.26	12.59	12.26	12.59	12.59	2.69%	53,600
Mar 9, 2026	12.24	12.28	12.03	12.26	12.26	-1.29%	33,800
Mar 6, 2026	12.27	12.43	12.25	12.42	12.42	1.47%	17,100
Mar 5, 2026	12.40	12.42	12.21	12.24	12.24	0.66%	23,900
Mar 4, 2026	12.21	12.23	12.00	12.16	12.16	-0.41%	103,700
Mar 3, 2026	12.38	12.49	12.20	12.21	12.21	-1.37%	74,600
Mar 2, 2026	12.82	12.82	12.38	12.38	12.38	-3.43%	186,000
Feb 27, 2026	12.93	12.93	12.81	12.82	12.82	-0.85%	58,400
Feb 26, 2026	13.05	13.10	12.93	12.93	12.93	-0.92%	31,100