HKG:3109 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	16.41	16.43	16.23	16.30	-	-0.06%	45,300
Sep 22, 2026	16.35	16.74	16.26	16.31	16.31	0.12%	345,500
Sep 21, 2026	16.22	16.43	16.06	16.29	16.29	0.99%	540,300
Sep 18, 2026	15.90	16.36	15.88	16.13	16.13	2.87%	525,300
Sep 17, 2026	15.81	15.92	15.63	15.68	15.68	-0.82%	227,700
Sep 16, 2026	15.19	15.81	15.19	15.81	15.81	4.08%	711,250
Sep 15, 2026	15.06	15.45	15.04	15.19	15.19	1.33%	162,300
Sep 14, 2026	15.24	15.24	14.80	14.99	14.99	-1.64%	644,000
Sep 11, 2026	15.20	15.24	14.84	15.24	15.24	-0.78%	483,300
Sep 10, 2026	15.65	15.65	15.33	15.36	15.36	-1.85%	306,300
Sep 9, 2026	15.50	15.80	15.45	15.65	15.65	0.45%	342,400
Sep 8, 2026	15.88	15.88	15.55	15.58	15.58	-1.52%	168,500
Sep 7, 2026	15.57	15.96	15.57	15.82	15.82	1.61%	431,000
Sep 4, 2026	15.83	16.03	15.44	15.57	15.57	-1.46%	267,700
Sep 3, 2026	16.03	16.03	15.64	15.80	15.80	-0.06%	527,600
Sep 2, 2026	15.70	15.98	15.70	15.81	15.81	-2.11%	348,700
Sep 1, 2026	16.36	16.38	16.08	16.15	16.15	-2.12%	401,700
Aug 31, 2026	16.27	16.50	15.84	16.50	16.50	1.48%	282,706
Aug 28, 2026	16.60	16.75	16.24	16.26	16.26	-2.05%	1,148,600
Aug 27, 2026	16.18	16.61	16.10	16.60	16.60	3.49%	352,400
Aug 26, 2026	15.75	16.11	15.72	16.04	16.04	2.10%	338,300
Aug 25, 2026	15.68	15.90	15.40	15.71	15.71	-0.19%	442,553
Aug 24, 2026	16.33	16.33	15.45	15.74	15.74	-3.20%	495,400
Aug 21, 2026	16.18	16.50	16.16	16.26	16.26	0.49%	349,917
Aug 20, 2026	16.50	16.56	16.06	16.18	16.18	-0.98%	806,900
Aug 19, 2026	17.30	17.30	16.13	16.34	16.34	-6.15%	956,100
Aug 18, 2026	17.43	17.48	17.06	17.41	17.41	-0.11%	507,500
Aug 17, 2026	16.75	17.43	16.74	17.43	17.43	4.00%	513,800
Aug 14, 2026	16.76	16.93	16.55	16.76	16.76	0.06%	525,700
Aug 13, 2026	16.96	17.43	16.71	16.75	16.75	-1.24%	1,024,136
Aug 12, 2026	16.73	17.00	16.68	16.96	16.96	1.68%	470,000
Aug 11, 2026	16.89	17.07	16.58	16.68	16.68	-1.24%	1,046,900
Aug 10, 2026	17.05	17.09	16.59	16.89	16.89	-0.71%	603,800
Aug 7, 2026	16.56	17.01	16.49	17.01	17.01	2.72%	1,081,400
Aug 6, 2026	16.51	16.80	16.08	16.56	16.56	0.30%	438,700
Aug 5, 2026	15.88	16.73	15.80	16.51	16.51	5.16%	1,236,071
Aug 4, 2026	15.30	15.86	15.30	15.70	15.70	2.95%	710,458
Aug 3, 2026	16.04	16.85	15.17	15.25	15.25	-4.93%	1,935,400
Jul 31, 2026	16.40	16.88	15.93	16.04	16.04	3.89%	1,408,500
Jul 30, 2026	16.29	16.29	15.19	15.44	15.44	-5.22%	1,282,300
Jul 29, 2026	16.50	16.51	15.60	16.29	16.29	-1.27%	1,871,297
Jul 28, 2026	17.54	17.54	16.26	16.50	16.50	-5.93%	1,326,000
Jul 27, 2026	17.35	17.58	16.71	17.54	17.54	1.62%	788,500
Jul 24, 2026	17.48	17.63	17.00	17.26	17.26	-1.26%	839,700
Jul 23, 2026	18.07	18.09	17.22	17.48	17.48	-2.67%	1,005,800
Jul 22, 2026	18.31	18.68	17.76	17.96	17.96	-1.91%	966,850
Jul 21, 2026	17.13	18.40	16.24	18.31	18.31	10.10%	2,118,700
Jul 20, 2026	16.63	17.22	16.00	16.63	16.63	0.12%	1,590,900
Jul 17, 2026	17.82	17.82	16.50	16.61	16.61	-6.79%	2,293,500
Jul 16, 2026	18.60	18.82	17.66	17.82	17.82	-4.91%	1,047,682