HKG:3133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.77	11.78	11.75	11.70	11.70	0.17%	40,500
Sep 21, 2026	11.66	11.66	11.61	11.68	11.68	0.86%	52,400
Sep 18, 2026	11.55	11.55	11.53	11.58	11.58	1.22%	56,400
Sep 17, 2026	11.48	11.50	11.43	11.44	11.44	-0.35%	114,300
Sep 16, 2026	11.44	11.44	11.44	11.48	11.48	0.70%	900
Sep 15, 2026	11.46	11.47	11.40	11.40	11.40	-0.96%	300
Sep 14, 2026	11.50	11.51	11.50	11.51	11.51	-0.26%	60,000
Sep 11, 2026	11.48	11.48	11.46	11.54	11.54	-0.94%	28,100
Sep 10, 2026	11.66	11.68	11.61	11.65	11.65	-0.51%	53,300
Sep 9, 2026	11.70	11.70	11.70	11.71	11.71	0.52%	18,700
Sep 8, 2026	11.65	11.65	11.65	11.65	11.65	-0.34%	-
Sep 7, 2026	11.69	11.69	11.68	11.69	11.69	0.09%	19,700
Sep 4, 2026	11.74	11.74	11.71	11.68	11.68	0.34%	50,200
Sep 3, 2026	11.70	11.70	11.68	11.64	11.64	0.17%	800
Sep 2, 2026	11.57	11.65	11.57	11.62	11.62	-1.36%	21,600
Sep 1, 2026	11.84	11.85	11.84	11.78	11.78	0.17%	54,900
Aug 31, 2026	11.81	11.81	11.63	11.76	11.76	-0.25%	223,900
Aug 28, 2026	11.81	11.82	11.79	11.79	11.79	-	41,800
Aug 27, 2026	11.71	11.76	11.71	11.79	11.79	0.60%	127,100
Aug 26, 2026	11.68	11.76	11.68	11.72	11.72	0.95%	119,000
Aug 25, 2026	11.57	11.60	11.57	11.61	11.61	-0.17%	46,100
Aug 24, 2026	11.71	11.71	11.56	11.63	11.63	-1.69%	18,700
Aug 21, 2026	11.73	11.83	11.73	11.83	11.83	1.11%	92,400
Aug 20, 2026	11.78	11.78	11.70	11.70	11.70	0.17%	41,800
Aug 19, 2026	11.70	11.71	11.63	11.68	11.68	-2.59%	36,300
Aug 18, 2026	12.05	12.05	11.92	11.99	11.99	-0.58%	22,700
Aug 17, 2026	12.06	12.06	12.06	12.06	12.06	1.43%	-
Aug 14, 2026	11.89	11.89	11.89	11.89	11.89	-0.17%	46,000
Aug 13, 2026	12.01	12.01	11.88	11.91	11.91	-	244,353
Aug 12, 2026	11.91	11.91	11.91	11.91	11.91	0.34%	-
Aug 11, 2026	11.91	11.91	11.86	11.87	11.87	-0.84%	46,100
Aug 10, 2026	11.98	11.98	11.93	11.97	11.97	0.25%	41,000
Aug 7, 2026	11.87	11.94	11.84	11.94	11.94	0.84%	115,000
Aug 6, 2026	11.77	11.84	11.77	11.84	11.84	0.17%	44,700
Aug 5, 2026	11.69	11.90	11.68	11.82	11.82	1.37%	112,126
Aug 4, 2026	11.59	11.71	11.57	11.66	11.66	0.87%	192,072
Aug 3, 2026	11.62	11.62	11.56	11.56	11.56	-1.03%	3,600
Jul 31, 2026	11.72	11.74	11.68	11.68	11.68	1.30%	151,800
Jul 30, 2026	11.50	11.55	11.38	11.53	11.53	-0.60%	142,800
Jul 29, 2026	11.53	11.60	11.48	11.60	11.60	0.35%	412,300
Jul 28, 2026	11.89	11.89	11.89	11.56	11.56	-2.78%	4,500
Jul 27, 2026	11.92	11.92	11.89	11.89	11.89	1.19%	29,000
Jul 24, 2026	11.79	11.79	11.79	11.75	11.75	-1.67%	100
Jul 23, 2026	11.92	11.94	11.92	11.95	11.95	0.42%	31,300
Jul 22, 2026	11.97	12.01	11.89	11.90	11.90	0.08%	327,900
Jul 21, 2026	11.67	11.95	11.67	11.89	11.89	2.59%	346,253
Jul 20, 2026	11.59	11.67	11.53	11.59	11.59	1.93%	218,300
Jul 17, 2026	11.64	11.64	11.35	11.37	11.37	-3.97%	387,800
Jul 16, 2026	11.97	12.02	11.97	11.84	11.84	-2.15%	363,400
Jul 15, 2026	12.03	12.18	12.00	12.10	12.10	1.00%	395,000