HKG:3121 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	6.93	6.96	6.86	6.86	6.86	1.11%	2,414,200
Sep 22, 2026	6.81	6.96	6.78	6.79	6.79	0.52%	3,204,600
Sep 21, 2026	6.61	6.75	6.61	6.75	6.75	2.43%	1,228,900
Sep 18, 2026	6.50	6.59	6.49	6.59	6.59	3.13%	2,506,500
Sep 17, 2026	6.46	6.46	6.35	6.39	6.39	-1.08%	1,785,100
Sep 16, 2026	6.36	6.48	6.33	6.46	6.46	1.57%	2,515,000
Sep 15, 2026	6.51	6.51	6.34	6.36	6.36	-1.93%	2,421,900
Sep 14, 2026	6.56	6.60	6.47	6.49	6.49	-4.00%	3,253,300
Sep 11, 2026	6.67	6.77	6.65	6.76	6.76	-1.75%	1,936,100
Sep 10, 2026	6.85	6.96	6.77	6.88	6.88	-1.15%	4,564,200
Sep 9, 2026	7.00	7.00	6.90	6.96	6.96	2.28%	3,474,500
Sep 8, 2026	6.94	7.08	6.78	6.80	6.80	-0.58%	8,088,203
Sep 7, 2026	6.73	6.88	6.72	6.84	6.84	5.39%	4,046,433
Sep 4, 2026	6.38	6.55	6.38	6.49	6.49	2.93%	2,004,910
Sep 3, 2026	6.36	6.44	6.19	6.31	6.31	-0.86%	3,462,200
Sep 2, 2026	6.36	6.36	6.26	6.36	6.36	-1.85%	3,163,800
Sep 1, 2026	6.49	6.56	6.46	6.48	6.48	-0.08%	4,133,200
Aug 31, 2026	6.27	6.52	6.27	6.49	6.49	-0.15%	3,464,500
Aug 28, 2026	6.58	6.58	6.45	6.50	6.50	-1.14%	817,100
Aug 27, 2026	6.52	6.64	6.52	6.57	6.57	2.34%	2,181,500
Aug 26, 2026	6.37	6.53	6.37	6.42	6.42	0.78%	1,828,300
Aug 25, 2026	6.18	6.40	6.17	6.37	6.37	0.71%	2,904,100
Aug 24, 2026	6.54	6.54	6.32	6.33	6.33	-4.46%	2,224,700
Aug 21, 2026	6.50	6.65	6.50	6.62	6.62	2.87%	4,802,100
Aug 20, 2026	6.39	6.53	6.38	6.44	6.44	1.50%	7,658,100
Aug 19, 2026	6.10	6.36	6.02	6.34	6.34	-0.39%	8,830,000
Aug 18, 2026	6.69	6.69	6.32	6.37	6.37	-3.78%	5,987,000
Aug 17, 2026	6.46	6.63	6.45	6.62	6.62	2.56%	4,611,955
Aug 14, 2026	6.33	6.48	6.33	6.45	6.45	3.04%	3,851,730
Aug 13, 2026	6.36	6.37	6.24	6.26	6.26	2.88%	7,121,215
Aug 12, 2026	5.99	6.16	5.99	6.09	6.09	4.55%	11,715,903
Aug 11, 2026	5.79	5.89	5.79	5.82	5.82	0.52%	3,207,000
Aug 10, 2026	5.81	5.82	5.73	5.79	5.79	-0.17%	4,370,750
Aug 7, 2026	5.86	5.86	5.67	5.80	5.80	-0.94%	5,611,600
Aug 6, 2026	5.90	5.90	5.75	5.86	5.86	-3.06%	6,815,100
Aug 5, 2026	6.14	6.15	6.03	6.04	6.04	3.25%	8,597,901
Aug 4, 2026	5.70	5.85	5.63	5.85	5.85	1.04%	3,859,800
Aug 3, 2026	5.86	5.90	5.74	5.79	5.79	-4.53%	11,638,130
Jul 31, 2026	5.76	6.14	5.76	6.07	6.07	21.06%	16,934,382
Jul 30, 2026	5.21	5.42	5.01	5.01	5.01	-3.56%	10,453,800
Jul 29, 2026	5.43	5.46	4.95	5.20	5.20	-4.33%	23,467,765
Jul 28, 2026	5.59	5.59	5.38	5.43	5.43	-10.54%	7,808,215
Jul 27, 2026	6.00	6.10	5.90	6.07	6.07	0.08%	2,415,670
Jul 24, 2026	6.31	6.31	5.99	6.07	6.07	-4.56%	4,428,800
Jul 23, 2026	6.17	6.42	6.17	6.36	6.36	4.44%	5,614,607
Jul 22, 2026	6.36	6.45	6.07	6.09	6.09	-0.33%	19,448,880
Jul 21, 2026	5.84	6.18	5.84	6.11	6.11	4.72%	17,344,205
Jul 20, 2026	5.81	5.94	5.80	5.83	5.83	2.91%	8,875,700
Jul 17, 2026	5.80	5.89	5.59	5.67	5.67	-6.52%	24,404,800
Jul 16, 2026	6.05	6.23	5.98	6.06	6.06	-6.05%	9,197,315