HKG:3132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	41.66	41.68	41.02	41.44	41.44	-2.26%	39,940
Apr 1, 2026	41.80	42.92	41.80	42.40	42.40	6.85%	34,350
Mar 31, 2026	40.50	40.50	39.66	39.68	39.68	-3.27%	21,700
Mar 30, 2026	41.80	41.80	40.30	41.02	41.02	-1.87%	49,100
Mar 27, 2026	41.74	42.16	41.44	41.80	41.80	-2.61%	3,600
Mar 26, 2026	43.16	43.26	42.90	42.92	42.92	-1.87%	12,300
Mar 25, 2026	43.96	44.28	43.48	43.74	43.74	0.55%	19,991
Mar 24, 2026	43.00	43.62	42.56	43.50	43.50	4.12%	20,129
Mar 23, 2026	42.50	42.50	41.74	41.78	41.78	-4.74%	39,330
Mar 20, 2026	44.00	44.16	43.68	43.86	43.86	0.64%	26,130
Mar 19, 2026	45.12	45.12	43.52	43.58	43.58	-3.41%	16,950
Mar 18, 2026	44.12	45.34	44.12	45.12	45.12	3.11%	48,410
Mar 17, 2026	44.00	44.00	43.72	43.76	43.76	0.64%	15,400
Mar 16, 2026	43.48	43.60	42.88	43.48	43.48	1.12%	12,050
Mar 13, 2026	43.22	43.52	42.80	43.00	43.00	-2.54%	23,100
Mar 12, 2026	44.32	44.32	43.58	44.12	44.12	-0.45%	6,150
Mar 11, 2026	44.56	44.88	44.30	44.32	44.32	0.54%	23,294
Mar 10, 2026	43.98	44.24	43.30	44.08	44.08	7.56%	97,640
Mar 9, 2026	42.90	42.90	40.00	40.98	40.98	-6.65%	254,991
Mar 6, 2026	44.00	44.02	43.34	43.90	43.90	-0.59%	18,130
Mar 5, 2026	44.68	44.80	44.00	44.16	44.16	4.69%	65,250
Mar 4, 2026	43.94	42.96	41.80	42.18	42.18	-4.01%	72,250
Mar 3, 2026	45.12	45.66	43.80	43.94	43.94	-2.40%	42,310
Mar 2, 2026	46.64	46.64	44.92	45.02	45.02	-3.47%	65,755
Feb 27, 2026	48.60	48.60	46.14	46.64	46.64	-3.84%	92,651
Feb 26, 2026	47.26	48.50	47.26	48.50	48.50	3.24%	82,400
Feb 25, 2026	47.00	47.34	46.90	46.98	46.98	1.69%	31,616
Feb 24, 2026	45.82	46.40	45.80	46.20	46.20	1.32%	28,300
Feb 23, 2026	45.82	45.88	45.32	45.60	45.60	-0.48%	62,200
Feb 20, 2026	45.20	46.04	45.20	45.82	45.82	2.09%	31,100
Feb 16, 2026	45.18	45.18	44.76	44.88	44.88	-0.66%	6,300
Feb 13, 2026	45.54	45.54	44.60	45.18	45.18	-1.22%	43,300
Feb 12, 2026	44.26	45.74	45.00	45.74	45.74	3.39%	42,500
Feb 11, 2026	44.30	44.32	44.18	44.24	44.24	-0.14%	15,900
Feb 10, 2026	44.22	44.42	43.92	44.30	44.30	0.87%	61,700
Feb 9, 2026	44.00	44.24	43.70	43.92	43.92	2.62%	29,100
Feb 6, 2026	42.16	42.80	40.82	42.80	42.80	1.52%	34,700
Feb 5, 2026	44.10	44.10	41.78	42.16	42.16	-4.57%	44,130
Feb 4, 2026	45.10	45.22	43.50	44.18	44.18	-2.04%	35,200
Feb 3, 2026	47.90	47.90	44.50	45.10	45.10	5.37%	29,800
Feb 2, 2026	44.60	44.60	42.50	42.80	42.80	-4.04%	41,100
Jan 30, 2026	45.50	45.50	44.50	44.60	44.60	-1.33%	58,000
Jan 29, 2026	45.74	45.98	44.90	45.20	45.20	-1.14%	53,530
Jan 28, 2026	44.60	45.74	44.58	45.72	45.72	4.91%	53,500
Jan 27, 2026	42.76	43.80	42.76	43.58	43.58	2.40%	17,600
Jan 26, 2026	42.84	42.84	42.50	42.56	42.56	-0.65%	47,500
Jan 23, 2026	42.86	42.90	42.64	42.84	42.84	-0.05%	44,000
Jan 22, 2026	42.94	43.24	42.78	42.86	42.86	2.58%	37,600
Jan 21, 2026	41.80	41.80	41.60	41.78	41.78	1.21%	39,600
Jan 20, 2026	41.78	41.78	41.28	41.28	41.28	-1.67%	31,800