HKG:3132 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	67.00	67.18	66.02	66.20	-	-1.19%	5,810
May 27, 2026	65.16	68.00	65.16	67.00	67.00	3.72%	73,480
May 26, 2026	66.14	66.14	64.24	64.60	64.60	2.54%	82,300
May 22, 2026	63.28	63.30	62.50	63.00	63.00	1.61%	31,800
May 21, 2026	61.80	62.72	61.80	62.00	62.00	3.44%	53,500
May 20, 2026	59.90	60.04	59.14	59.94	59.94	0.03%	45,200
May 19, 2026	60.98	60.98	59.30	59.92	59.92	-2.00%	44,800
May 18, 2026	62.54	62.54	60.20	61.14	61.14	-2.24%	82,500
May 15, 2026	63.62	63.62	61.44	62.54	62.54	-1.67%	147,700
May 14, 2026	63.46	64.02	62.94	63.60	63.60	0.22%	61,000
May 13, 2026	62.00	63.46	61.50	63.46	63.46	1.08%	112,200
May 12, 2026	63.60	63.60	62.18	62.78	62.78	-1.01%	125,400
May 11, 2026	62.50	64.36	62.50	63.42	63.42	5.74%	143,000
May 8, 2026	60.60	60.60	59.28	59.98	59.98	-0.79%	124,920
May 7, 2026	59.42	60.68	59.56	60.46	60.46	1.96%	185,630
May 6, 2026	56.40	60.04	55.82	59.30	59.30	6.46%	88,500
May 5, 2026	56.50	56.50	54.98	55.70	55.70	-1.07%	29,300
May 4, 2026	55.78	56.38	55.32	56.30	56.30	4.61%	130,700
Apr 30, 2026	53.62	54.78	53.36	53.82	53.82	0.64%	55,600
Apr 29, 2026	54.80	54.80	52.92	53.48	53.48	-1.73%	113,700
Apr 28, 2026	55.32	55.34	53.98	54.42	54.42	-1.13%	63,800
Apr 27, 2026	55.00	55.82	55.00	55.04	55.04	3.38%	176,500
Apr 24, 2026	52.20	53.48	52.20	53.24	53.24	2.11%	74,070
Apr 23, 2026	52.50	52.84	51.24	52.14	52.14	2.00%	65,000
Apr 22, 2026	50.90	51.72	50.88	51.12	51.12	0.43%	36,600
Apr 21, 2026	50.54	51.36	50.74	50.90	50.90	0.87%	23,300
Apr 20, 2026	50.94	51.12	50.30	50.46	50.46	0.96%	20,100
Apr 17, 2026	50.50	50.50	49.80	49.98	49.98	-1.03%	24,300
Apr 16, 2026	49.98	50.74	49.98	50.50	50.50	1.57%	39,700
Apr 15, 2026	49.88	50.22	49.58	49.72	49.72	1.80%	33,200
Apr 14, 2026	47.50	49.04	47.50	48.84	48.84	3.56%	50,200
Apr 13, 2026	46.86	47.22	46.86	47.16	47.16	0.64%	34,860
Apr 10, 2026	45.40	47.48	45.40	46.86	46.86	2.31%	39,300
Apr 9, 2026	45.54	46.20	45.54	45.80	45.80	-0.35%	29,505
Apr 8, 2026	44.02	46.48	45.00	45.96	45.96	10.91%	135,410
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