HKG:3141 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.81	14.88	14.81	14.81	14.81	0.07%	31,509
Jun 4, 2026	14.85	14.85	14.80	14.80	14.80	-0.34%	31,200
Jun 3, 2026	14.88	14.88	14.83	14.85	14.85	-0.20%	2,800
Jun 2, 2026	14.83	14.90	14.83	14.88	14.88	0.34%	65,849
Jun 1, 2026	14.85	14.85	14.83	14.83	14.83	0.07%	11,800
May 29, 2026	14.82	14.82	14.82	14.82	14.82	-0.07%	50,200
May 28, 2026	14.83	14.83	14.83	14.83	14.83	-	400
May 27, 2026	14.83	14.83	14.83	14.83	14.83	0.20%	1,013
May 26, 2026	14.80	14.80	14.75	14.80	14.80	0.41%	1,647
May 22, 2026	14.75	14.75	14.74	14.74	14.74	0.20%	241,400
May 21, 2026	14.75	14.75	14.71	14.71	14.71	-0.14%	21,400
May 20, 2026	14.73	14.73	14.73	14.73	14.73	-0.14%	3,400
May 19, 2026	14.75	14.75	14.75	14.75	14.75	-0.20%	2,800
May 18, 2026	14.76	14.78	14.74	14.78	14.78	0.14%	5,400
May 15, 2026	14.83	14.83	14.76	14.76	14.76	-0.27%	15,800
May 14, 2026	14.83	14.83	14.80	14.80	14.80	-0.27%	77,200
May 13, 2026	14.84	14.84	14.84	14.84	14.84	-0.13%	600
May 12, 2026	14.87	14.87	14.87	14.86	14.86	-0.07%	4,000
May 11, 2026	14.87	14.87	14.87	14.87	14.87	-	39,200
May 8, 2026	14.85	14.87	14.82	14.87	14.87	-0.07%	10,800
May 7, 2026	14.90	14.90	14.88	14.88	14.88	-0.07%	20,000
May 6, 2026	14.82	14.89	14.82	14.89	14.89	0.61%	428,600
May 5, 2026	14.79	14.80	14.79	14.80	14.80	0.14%	156,000
May 4, 2026	14.79	14.83	14.78	14.78	14.78	-0.07%	75,800
Apr 30, 2026	14.85	14.85	14.78	14.79	14.79	-0.40%	2,800
Apr 29, 2026	14.85	14.85	14.85	14.85	14.85	-0.07%	1,000
Apr 28, 2026	14.86	14.86	14.86	14.86	14.86	-	-
Apr 27, 2026	14.86	14.86	14.86	14.86	14.86	0.13%	2,200
Apr 24, 2026	14.79	14.84	14.79	14.84	14.84	-	970
Apr 23, 2026	14.82	14.85	14.80	14.84	14.84	0.27%	1,200
Apr 22, 2026	14.84	14.84	14.80	14.80	14.80	-0.27%	390,600
Apr 21, 2026	14.88	14.88	14.84	14.84	14.84	-0.13%	11,000
Apr 20, 2026	14.86	14.86	14.86	14.86	14.86	0.20%	400
Apr 17, 2026	14.83	14.83	14.83	14.83	14.83	-0.27%	9,000
Apr 16, 2026	14.87	14.87	14.82	14.87	14.87	-	32,000
Apr 15, 2026	14.87	14.88	14.83	14.87	14.87	0.41%	30,800
Apr 14, 2026	14.82	14.83	14.80	14.81	14.81	0.41%	20,200
Apr 13, 2026	14.75	14.75	14.72	14.75	14.75	-0.47%	31,800
Apr 10, 2026	14.81	14.82	14.78	14.82	14.82	0.14%	52,200
Apr 9, 2026	14.80	14.80	14.75	14.80	14.80	0.20%	23,000
Apr 8, 2026	14.78	14.78	14.76	14.77	14.77	0.14%	207,600
Apr 2, 2026	14.76	14.76	14.72	14.75	14.75	-0.07%	1,000
Apr 1, 2026	14.76	14.76	14.76	14.76	14.76	0.34%	100,600
Mar 31, 2026	14.82	14.84	14.82	14.84	14.71	0.34%	2,400
Mar 30, 2026	14.79	14.79	14.79	14.79	14.66	-0.27%	800
Mar 27, 2026	14.77	14.83	14.77	14.83	14.70	0.14%	90,000
Mar 26, 2026	14.81	14.81	14.81	14.81	14.68	-0.07%	-
Mar 25, 2026	14.82	14.82	14.82	14.82	14.69	0.27%	1,600
Mar 24, 2026	14.82	14.82	14.76	14.78	14.65	-	13,400
Mar 23, 2026	14.85	14.86	14.78	14.78	14.65	-0.87%	15,400