HKG:3109 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	12.65	12.80	12.40	12.53	12.53	0.72%	1,360,500
Oct 17, 2025	12.86	13.01	12.37	12.44	12.44	-4.38%	1,692,000
Oct 16, 2025	13.03	13.25	12.91	13.01	13.01	-0.54%	453,800
Oct 15, 2025	13.00	13.13	12.75	13.08	13.08	0.38%	869,634
Oct 14, 2025	13.50	13.60	12.81	13.03	13.03	-3.27%	1,595,800
Oct 13, 2025	13.00	13.51	13.00	13.47	13.47	1.28%	2,123,000
Oct 10, 2025	14.00	14.35	13.20	13.30	13.30	-5.74%	2,485,200
Oct 9, 2025	13.90	14.58	13.90	14.11	14.11	2.32%	1,931,500
Oct 8, 2025	13.90	13.90	13.64	13.79	13.79	-0.72%	952,000
Oct 6, 2025	13.88	13.93	13.80	13.89	13.89	-0.14%	790,100
Oct 3, 2025	14.11	14.19	13.84	13.91	13.91	-1.42%	803,100
Oct 2, 2025	13.83	14.17	13.83	14.11	14.11	2.10%	1,125,800
Sep 30, 2025	13.60	13.86	13.60	13.82	13.82	1.77%	573,600
Sep 29, 2025	13.28	13.59	13.16	13.58	13.58	2.26%	1,181,300
Sep 26, 2025	13.35	13.68	13.21	13.28	13.28	-2.78%	873,500
Sep 25, 2025	13.57	13.75	13.31	13.66	13.66	0.81%	1,313,800
Sep 24, 2025	12.95	13.60	12.80	13.55	13.55	4.63%	3,766,900
Sep 23, 2025	13.25	13.50	12.54	12.95	12.95	0.08%	937,100
Sep 22, 2025	12.52	13.04	12.47	12.94	12.94	2.94%	875,400
Sep 19, 2025	12.70	12.85	12.47	12.57	12.57	-0.55%	1,184,333
Sep 18, 2025	12.66	13.18	12.37	12.64	12.64	-0.08%	2,400,100
Sep 17, 2025	12.49	12.70	12.33	12.65	12.65	1.61%	1,910,900
Sep 16, 2025	12.46	12.65	12.44	12.45	12.45	0.57%	1,611,300
Sep 15, 2025	12.48	12.63	12.32	12.38	12.38	0.16%	1,886,000
Sep 12, 2025	12.34	12.64	12.29	12.36	12.36	0.57%	3,274,000
Sep 11, 2025	11.63	12.31	11.44	12.29	12.29	5.67%	2,571,273
Sep 10, 2025	11.78	11.78	11.46	11.63	11.63	1.39%	1,616,900
Sep 9, 2025	11.58	11.70	11.42	11.47	11.47	-1.80%	1,039,900
Sep 8, 2025	11.70	11.76	11.47	11.68	11.68	-0.17%	854,200
Sep 5, 2025	11.40	11.72	11.23	11.70	11.70	3.91%	1,810,000
Sep 4, 2025	11.96	12.06	11.06	11.26	11.26	-5.85%	8,848,900
Sep 3, 2025	12.14	12.21	11.90	11.96	11.96	-1.48%	1,143,355
Sep 2, 2025	12.59	12.59	12.07	12.14	12.14	-3.57%	3,145,251
Sep 1, 2025	12.61	12.69	12.20	12.59	12.59	1.53%	2,386,095
Aug 29, 2025	12.80	12.80	12.14	12.40	12.40	-1.98%	4,910,300
Aug 28, 2025	11.61	12.65	11.61	12.65	12.65	8.96%	3,798,800
Aug 27, 2025	11.74	12.28	11.59	11.61	11.61	-1.11%	5,285,800
Aug 26, 2025	11.80	11.89	11.62	11.74	11.74	-1.51%	1,474,100
Aug 25, 2025	11.69	12.28	11.56	11.92	11.92	2.67%	5,346,153
Aug 22, 2025	10.69	11.62	10.60	11.61	11.61	9.63%	6,441,400
Aug 21, 2025	10.61	10.82	10.51	10.59	10.59	-0.19%	771,600
Aug 20, 2025	10.20	10.62	10.15	10.61	10.61	4.22%	2,102,700
Aug 19, 2025	10.33	10.43	10.17	10.18	10.18	-1.45%	1,465,100
Aug 18, 2025	10.08	10.45	10.08	10.33	10.33	2.48%	795,272
Aug 15, 2025	9.86	10.10	9.86	10.08	10.08	0.80%	575,300
Aug 14, 2025	9.97	10.22	9.97	10.00	10.00	1.01%	920,800
Aug 13, 2025	9.87	9.94	9.83	9.90	9.90	0.30%	688,700
Aug 12, 2025	9.60	9.90	9.60	9.87	9.87	2.28%	419,700
Aug 11, 2025	9.61	9.70	9.61	9.65	9.65	0.42%	165,200
Aug 8, 2025	9.63	9.66	9.60	9.61	9.61	-1.33%	40,900