HKG:3116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	104.95	104.95	104.50	104.50	104.50	-0.14%	3,475
Sep 22, 2026	105.30	107.60	104.65	104.65	104.65	0.14%	2,875
Sep 21, 2026	104.85	104.95	104.50	104.50	104.50	-0.05%	3,600
Sep 18, 2026	103.60	104.60	103.60	104.55	104.55	0.92%	5,600
Sep 17, 2026	104.50	104.50	103.20	103.60	103.60	-0.38%	1,650
Sep 16, 2026	103.80	105.00	103.60	104.00	104.00	0.10%	2,200
Sep 15, 2026	104.60	104.60	103.80	103.90	103.90	-0.53%	7,125
Sep 14, 2026	104.50	104.60	104.00	104.45	104.45	-0.14%	600
Sep 11, 2026	104.80	105.10	104.55	104.60	104.60	-0.52%	3,350
Sep 10, 2026	107.75	107.75	105.10	105.15	105.15	-0.43%	2,925
Sep 9, 2026	105.60	105.60	105.60	105.60	105.60	-	1,010
Sep 8, 2026	105.85	105.95	105.40	105.60	105.60	-0.52%	8,000
Sep 7, 2026	105.30	106.15	105.00	106.15	106.15	0.90%	2,850
Sep 4, 2026	105.20	105.20	105.20	105.20	105.20	0.57%	-
Sep 3, 2026	106.20	106.55	104.50	104.60	104.60	-1.32%	10,875
Sep 2, 2026	107.90	107.90	105.45	106.00	106.00	-0.38%	6,000
Sep 1, 2026	105.50	109.00	105.50	106.40	106.40	1.06%	575
Aug 31, 2026	106.25	107.05	105.80	105.80	105.28	-0.89%	11,550
Aug 28, 2026	106.55	106.75	106.40	106.75	106.23	-	2,425
Aug 27, 2026	107.25	108.05	106.45	106.75	106.23	-0.19%	7,475
Aug 26, 2026	106.90	106.95	106.25	106.95	106.42	0.38%	3,300
Aug 25, 2026	108.40	108.40	106.50	106.55	106.03	-0.33%	775
Aug 24, 2026	106.40	107.60	106.40	106.90	106.37	0.61%	1,800
Aug 21, 2026	106.90	107.00	106.00	106.25	105.73	0.05%	525
Aug 20, 2026	105.55	106.35	105.55	106.20	105.68	1.14%	9,050
Aug 19, 2026	104.85	110.00	104.20	105.00	104.48	0.57%	2,300
Aug 18, 2026	105.90	105.95	104.40	104.40	103.89	-1.60%	1,050
Aug 17, 2026	107.05	107.05	105.90	106.10	105.58	0.19%	2,075
Aug 14, 2026	105.50	106.25	105.50	105.90	105.38	1.05%	2,900
Aug 13, 2026	105.25	105.25	104.45	104.80	104.28	-0.38%	550
Aug 12, 2026	105.50	105.50	104.85	105.20	104.68	0.72%	500
Aug 11, 2026	105.05	105.05	104.45	104.45	103.94	-0.57%	386
Aug 10, 2026	104.00	105.20	104.00	105.05	104.53	1.25%	1,775
Aug 7, 2026	104.80	104.80	103.50	103.75	103.24	-1.24%	800
Aug 6, 2026	105.15	105.15	104.00	105.05	104.53	-0.10%	550
Aug 5, 2026	104.70	105.25	104.70	105.15	104.63	0.57%	2,100
Aug 4, 2026	103.35	104.70	103.35	104.55	104.04	-0.14%	1,525
Aug 3, 2026	104.70	104.90	104.70	104.70	104.19	0.50%	1,175
Jul 31, 2026	104.20	104.85	104.20	104.70	103.67	1.85%	1,525
Jul 30, 2026	103.50	103.50	102.40	102.80	101.79	-1.01%	2,025
Jul 29, 2026	103.60	103.90	102.60	103.85	102.83	1.42%	1,125
Jul 28, 2026	104.55	104.55	102.35	102.40	101.39	-1.25%	1,925
Jul 27, 2026	104.15	104.15	102.50	103.70	102.68	-0.43%	2,000
Jul 24, 2026	104.10	104.20	104.10	104.15	103.12	-0.14%	550
Jul 23, 2026	104.30	104.30	104.30	104.30	103.27	0.48%	-
Jul 22, 2026	103.60	103.80	103.60	103.80	102.78	0.19%	650
Jul 21, 2026	102.30	103.90	102.30	103.60	102.58	1.32%	2,850
Jul 20, 2026	105.00	105.00	102.25	102.25	101.24	-0.10%	2,800
Jul 17, 2026	103.80	103.90	103.30	102.35	101.34	-1.06%	1,000
Jul 16, 2026	104.10	104.40	103.45	103.45	102.43	-0.62%	750