HKG:3119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	176.75	185.05	175.50	184.40	184.40	6.53%	128,450
Jun 8, 2026	173.00	174.90	168.90	173.10	173.10	-6.43%	254,476
Jun 5, 2026	192.50	192.50	182.00	185.00	185.00	-3.82%	236,056
Jun 4, 2026	196.00	196.00	190.80	192.35	192.35	-1.86%	151,886
Jun 3, 2026	193.80	198.05	193.80	196.00	196.00	2.89%	154,600
Jun 2, 2026	189.50	193.40	185.65	190.50	190.50	0.71%	87,890
Jun 1, 2026	189.00	191.20	188.00	189.15	189.15	1.67%	127,210
May 29, 2026	188.65	190.00	185.00	186.05	186.05	0.73%	91,750
May 28, 2026	186.55	186.55	179.60	184.70	184.70	-0.99%	111,000
May 27, 2026	187.40	191.35	185.00	186.55	186.55	3.07%	289,726
May 26, 2026	175.25	182.25	175.25	181.00	181.00	5.45%	93,250
May 22, 2026	167.95	172.00	167.95	171.65	171.65	2.20%	53,875
May 21, 2026	163.05	169.50	163.05	167.95	167.95	5.00%	193,350
May 20, 2026	159.60	160.55	156.75	159.95	159.95	0.22%	91,323
May 19, 2026	158.00	160.45	156.55	159.60	159.60	-2.39%	166,760
May 18, 2026	158.50	163.55	157.10	163.50	163.50	0.93%	86,083
May 15, 2026	169.00	169.00	159.40	162.00	162.00	-4.11%	313,950
May 14, 2026	170.70	171.90	168.00	168.95	168.95	0.87%	100,243
May 13, 2026	166.50	169.00	165.00	167.50	167.50	0.60%	201,900
May 12, 2026	170.00	170.00	165.00	166.50	166.50	-1.30%	168,080
May 11, 2026	169.60	170.40	168.00	168.70	168.70	4.36%	219,200
May 8, 2026	165.00	165.90	159.00	161.65	161.65	-1.64%	105,250
May 7, 2026	162.60	164.45	160.05	164.35	164.35	2.78%	151,700
May 6, 2026	156.00	160.15	156.00	159.90	159.90	6.85%	100,800
May 5, 2026	149.00	150.25	148.65	149.65	149.65	0.27%	143,000
May 4, 2026	144.00	149.50	144.00	149.25	149.25	5.55%	217,882
Apr 30, 2026	141.40	141.95	140.50	141.40	141.40	1.04%	59,083
Apr 29, 2026	140.85	140.85	139.05	139.95	139.95	-0.64%	45,200
Apr 28, 2026	144.00	144.00	140.65	140.85	140.85	-0.77%	107,901
Apr 27, 2026	138.00	143.10	138.00	141.95	141.95	3.20%	91,763
Apr 24, 2026	136.60	137.55	135.20	137.55	137.55	1.93%	62,430
Apr 23, 2026	136.30	137.65	132.05	134.95	134.95	-0.48%	166,775
Apr 22, 2026	134.20	135.90	133.80	135.60	135.60	1.04%	57,450
Apr 21, 2026	133.75	134.50	132.80	134.20	134.20	2.76%	88,400
Apr 20, 2026	128.95	132.05	128.95	130.60	130.60	1.32%	161,253
Apr 17, 2026	130.40	130.40	128.80	128.90	128.90	-1.15%	129,900
Apr 16, 2026	126.80	130.75	126.80	130.40	130.40	2.88%	113,709
Apr 15, 2026	126.10	128.95	126.60	126.75	126.75	0.68%	103,843
Apr 14, 2026	124.50	125.95	124.50	125.90	125.90	4.57%	131,050
Apr 13, 2026	121.00	121.00	119.85	120.40	120.40	-0.17%	119,845
Apr 10, 2026	120.00	121.80	120.00	120.60	120.60	1.56%	165,640
Apr 9, 2026	119.55	119.55	118.00	118.75	118.75	-0.88%	58,600
Apr 8, 2026	113.40	120.15	113.40	119.80	119.80	12.49%	173,997
Apr 2, 2026	110.50	110.50	105.05	106.50	106.50	-3.49%	112,650
Apr 1, 2026	109.50	111.10	108.65	110.35	110.35	6.62%	96,700
Mar 31, 2026	106.90	106.90	102.80	103.50	103.50	-3.36%	80,150
Mar 30, 2026	108.00	108.00	104.40	107.10	107.10	-1.43%	179,539
Mar 27, 2026	108.00	110.25	107.40	108.65	108.65	-1.63%	52,608
Mar 26, 2026	115.00	115.00	110.05	110.45	110.45	-3.24%	23,057
Mar 25, 2026	116.00	116.95	113.95	114.15	114.15	0.44%	42,450