HKG:3347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	42.00	42.06	39.56	39.58	39.58	-10.05%	4,988,431
Apr 28, 2026	41.74	44.48	41.74	44.00	44.00	3.77%	2,693,200
Apr 27, 2026	41.90	42.72	41.14	42.40	42.40	1.48%	1,098,900
Apr 24, 2026	41.74	42.24	40.32	41.78	41.78	1.06%	1,658,590
Apr 23, 2026	42.22	42.92	41.12	41.34	41.34	-3.14%	560,700
Apr 22, 2026	42.96	43.16	41.96	42.68	42.68	-0.65%	1,022,636
Apr 21, 2026	44.06	44.06	42.50	42.96	42.96	-0.97%	1,905,000
Apr 20, 2026	43.08	44.38	42.62	43.38	43.38	0.70%	1,448,200
Apr 17, 2026	44.18	44.18	42.20	43.08	43.08	-1.60%	1,473,300
Apr 16, 2026	44.70	45.14	43.58	43.78	43.78	-2.06%	1,685,599
Apr 15, 2026	44.98	45.14	43.58	44.70	44.70	2.05%	2,517,800
Apr 14, 2026	41.80	44.06	41.50	43.80	43.80	5.90%	1,875,740
Apr 13, 2026	42.34	43.14	40.98	41.36	41.36	-4.13%	2,409,200
Apr 10, 2026	41.60	43.50	41.60	43.14	43.14	3.95%	2,712,216
Apr 9, 2026	42.90	43.80	41.48	41.50	41.50	-2.63%	2,038,649
Apr 8, 2026	44.00	44.00	41.50	42.62	42.62	-0.19%	2,046,469
Apr 2, 2026	44.00	44.80	42.04	42.70	42.70	-2.91%	1,451,085
Apr 1, 2026	42.94	44.40	41.10	43.98	43.98	6.13%	2,284,516
Mar 31, 2026	40.48	43.28	40.48	41.44	41.44	1.37%	3,329,771
Mar 30, 2026	41.40	42.28	40.42	40.88	40.88	-1.30%	1,634,500
Mar 27, 2026	39.54	41.80	39.24	41.42	41.42	5.29%	2,181,754
Mar 26, 2026	39.82	41.48	38.78	39.34	39.34	-1.21%	1,608,300
Mar 25, 2026	38.54	40.48	37.32	39.82	39.82	5.07%	1,847,600
Mar 24, 2026	37.00	38.24	36.80	37.90	37.90	3.61%	1,277,700
Mar 23, 2026	38.10	38.12	35.60	36.58	36.58	-5.33%	1,893,172
Mar 20, 2026	39.50	40.22	38.30	38.64	38.64	-2.87%	1,919,072
Mar 19, 2026	41.00	41.30	39.66	39.78	39.78	-3.68%	1,250,566
Mar 18, 2026	41.12	41.90	40.98	41.30	41.30	-0.63%	1,040,166
Mar 17, 2026	43.50	44.00	41.54	41.56	41.56	-3.35%	1,076,000
Mar 16, 2026	41.50	43.20	41.20	43.00	43.00	2.33%	1,086,092
Mar 13, 2026	42.26	43.40	41.68	42.02	42.02	-1.96%	908,333
Mar 12, 2026	43.84	44.16	42.32	42.86	42.86	-0.70%	1,487,399
Mar 11, 2026	43.50	44.20	42.86	43.16	43.16	-1.69%	972,466
Mar 10, 2026	42.96	44.80	42.92	43.90	43.90	3.88%	1,982,842
Mar 9, 2026	42.34	42.68	40.66	42.26	42.26	-4.30%	3,686,900
Mar 6, 2026	44.50	45.14	43.22	44.16	44.16	1.47%	818,738
Mar 5, 2026	43.12	44.42	43.04	43.52	43.52	2.21%	1,130,568
Mar 4, 2026	44.00	44.00	41.76	42.58	42.58	-1.71%	1,077,700
Mar 3, 2026	46.00	46.90	43.00	43.32	43.32	-5.79%	2,399,181
Mar 2, 2026	46.50	46.72	44.68	45.98	45.98	-2.29%	1,513,006
Feb 27, 2026	47.38	48.30	46.60	47.06	47.06	-0.68%	789,649
Feb 26, 2026	48.00	50.85	47.36	47.38	47.38	-6.18%	1,479,206
Feb 25, 2026	48.00	50.65	47.10	50.50	50.50	6.05%	1,872,457
Feb 24, 2026	49.14	49.14	47.10	47.62	47.62	-3.60%	1,265,513
Feb 23, 2026	48.00	50.15	48.00	49.40	49.40	1.23%	193,700
Feb 20, 2026	51.00	51.00	48.62	48.80	48.80	-1.65%	396,400
Feb 16, 2026	50.70	50.70	48.36	49.62	49.62	1.18%	198,300
Feb 13, 2026	51.00	51.00	48.24	49.04	49.04	-3.37%	2,144,000
Feb 12, 2026	53.65	54.25	50.65	50.75	50.75	-5.32%	2,812,012
Feb 11, 2026	55.35	56.15	53.20	53.60	53.60	-2.37%	2,649,018
Feb 10, 2026	54.00	57.00	52.65	54.90	54.90	2.04%	3,624,485
Feb 9, 2026	54.50	55.20	52.60	53.80	53.80	-0.37%	1,872,500
Feb 6, 2026	52.25	54.15	51.40	54.00	54.00	1.89%	2,296,116
Feb 5, 2026	53.40	54.70	51.60	53.00	53.00	-0.75%	1,472,452
Feb 4, 2026	52.65	55.20	51.10	53.40	53.40	2.01%	1,669,600
Feb 3, 2026	49.98	53.50	49.98	52.35	52.35	3.15%	1,663,542
Feb 2, 2026	53.85	54.10	49.98	50.75	50.75	-8.06%	2,980,921
Jan 30, 2026	53.75	56.25	52.30	55.20	55.20	8.24%	7,047,690
Jan 29, 2026	47.08	51.45	47.08	51.00	51.00	6.74%	2,741,800
Jan 28, 2026	48.08	49.94	47.10	47.78	47.78	-1.89%	2,336,100
Jan 27, 2026	50.15	50.20	48.48	48.70	48.70	-1.74%	1,562,500
Jan 26, 2026	51.30	51.30	49.56	49.56	49.56	-3.39%	1,100,600
Jan 23, 2026	50.70	52.20	50.45	51.30	51.30	1.18%	1,601,400
Jan 22, 2026	50.90	52.05	50.15	50.70	50.70	-2.03%	3,621,544
Jan 21, 2026	52.80	53.90	51.00	51.75	51.75	-1.24%	1,881,400
Jan 20, 2026	51.55	52.80	51.45	52.40	52.40	1.06%	1,259,000
Jan 19, 2026	52.05	54.20	51.10	51.85	51.85	-2.72%	1,598,202
Jan 16, 2026	53.60	54.45	52.05	53.30	53.30	-0.47%	2,212,154
Jan 15, 2026	53.00	54.85	52.50	53.55	53.55	1.04%	1,425,200
Jan 14, 2026	53.50	54.80	52.60	53.00	53.00	-0.93%	3,697,786
Jan 13, 2026	49.70	53.75	49.70	53.50	53.50	8.17%	4,778,944
Jan 12, 2026	50.95	53.05	48.82	49.46	49.46	-2.92%	3,764,191
Jan 9, 2026	49.72	51.50	49.64	50.95	50.95	2.47%	2,415,754
Jan 8, 2026	50.55	51.00	49.34	49.72	49.72	-1.54%	2,498,290
Jan 7, 2026	46.28	50.85	46.16	50.50	50.50	8.88%	7,164,916
Jan 6, 2026	45.22	46.86	44.90	46.38	46.38	2.57%	2,798,800
Jan 5, 2026	42.20	45.82	41.64	45.22	45.22	6.55%	2,790,200
Jan 2, 2026	43.94	43.94	41.88	42.44	42.44	-0.24%	430,100
Dec 31, 2025	43.22	43.72	42.30	42.54	42.54	-1.57%	756,909
Dec 30, 2025	43.04	43.56	42.06	43.22	43.22	1.12%	2,504,300
Dec 29, 2025	42.50	43.48	40.72	42.74	42.74	2.49%	3,841,820
Dec 24, 2025	39.60	43.06	39.60	41.70	41.70	2.61%	1,761,693
Dec 23, 2025	41.38	41.76	40.30	40.64	40.64	-0.78%	1,736,800
Dec 22, 2025	41.98	42.00	40.52	40.96	40.96	-1.44%	1,968,750
Dec 19, 2025	39.92	41.58	39.62	41.56	41.56	5.22%	2,974,031
Dec 18, 2025	39.90	39.92	38.44	39.50	39.50	-0.50%	2,614,287
Dec 17, 2025	39.94	40.36	39.16	39.70	39.70	-0.60%	2,942,056
Dec 16, 2025	39.28	40.38	38.90	39.94	39.94	0.96%	1,965,100
Dec 15, 2025	40.40	40.52	39.02	39.56	39.56	-0.35%	1,832,000
Dec 12, 2025	38.34	40.00	38.34	39.70	39.70	2.69%	2,116,700
Dec 11, 2025	38.74	39.60	38.50	38.66	38.66	0.16%	486,800
Dec 10, 2025	39.10	39.10	38.02	38.60	38.60	0.05%	950,800
Dec 9, 2025	39.60	39.80	38.22	38.58	38.58	0.26%	2,044,900
Dec 8, 2025	39.14	39.14	38.18	38.48	38.48	-0.31%	1,270,200
Dec 5, 2025	38.36	38.68	37.80	38.60	38.60	0.63%	493,400
Dec 4, 2025	37.98	38.56	37.60	38.36	38.36	2.08%	1,066,833
Dec 3, 2025	38.02	38.34	37.36	37.58	37.58	-1.05%	865,549
Dec 2, 2025	39.38	39.38	37.40	37.98	37.98	-3.36%	1,671,800
Dec 1, 2025	39.42	39.98	38.90	39.30	39.30	-0.25%	638,061
Nov 28, 2025	39.90	39.90	38.96	39.40	39.40	-0.25%	733,941