HKG:3145 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	14.91	14.91	14.71	14.71	14.71	-0.47%	1,335,204
Apr 9, 2026	14.89	14.96	14.77	14.78	14.78	-1.20%	814,181
Apr 8, 2026	14.93	14.97	14.82	14.96	14.96	1.77%	959,000
Apr 2, 2026	14.84	14.84	14.60	14.70	14.60	-0.54%	1,468,800
Apr 1, 2026	14.70	14.83	14.68	14.78	14.68	1.93%	1,220,400
Mar 31, 2026	14.61	14.66	14.43	14.50	14.40	-0.75%	1,013,400
Mar 30, 2026	14.50	14.62	14.50	14.61	14.51	-0.68%	636,200
Mar 27, 2026	14.78	14.80	14.60	14.71	14.61	-0.47%	850,774
Mar 26, 2026	14.94	14.94	14.74	14.78	14.68	-1.07%	409,000
Mar 25, 2026	14.88	15.04	14.88	14.94	14.84	0.54%	1,282,200
Mar 24, 2026	14.70	14.88	14.67	14.86	14.76	2.48%	563,000
Mar 23, 2026	14.90	14.90	14.41	14.50	14.40	-2.95%	1,726,000
Mar 20, 2026	14.80	14.97	14.80	14.94	14.84	0.95%	469,800
Mar 19, 2026	15.14	15.14	14.80	14.80	14.70	-2.37%	1,500,800
Mar 18, 2026	15.17	15.18	15.10	15.16	15.06	0.93%	384,400
Mar 17, 2026	14.92	15.09	14.92	15.02	14.92	1.08%	455,400
Mar 16, 2026	14.93	14.93	14.82	14.86	14.76	-0.60%	990,000
Mar 13, 2026	15.28	15.28	14.94	14.95	14.85	-2.16%	1,632,600
Mar 12, 2026	15.20	15.30	15.15	15.28	15.18	0.59%	506,800
Mar 11, 2026	15.16	15.28	15.16	15.19	15.09	-0.46%	696,000
Mar 10, 2026	15.23	15.33	15.20	15.26	15.06	1.13%	1,672,029
Mar 9, 2026	15.02	15.13	14.90	15.09	14.89	-1.82%	1,813,200
Mar 6, 2026	15.42	15.48	15.28	15.37	15.17	-0.32%	904,800
Mar 5, 2026	15.43	15.57	15.36	15.42	15.21	0.92%	2,066,200
Mar 4, 2026	15.58	15.58	15.11	15.28	15.08	-2.18%	2,354,400
Mar 3, 2026	15.60	15.78	15.59	15.62	15.41	0.13%	1,344,600
Mar 2, 2026	15.70	15.94	15.55	15.60	15.39	-0.45%	1,592,900
Feb 27, 2026	15.80	15.81	15.67	15.67	15.46	-0.82%	1,919,600
Feb 26, 2026	15.83	15.88	15.75	15.80	15.59	-0.06%	1,504,400
Feb 25, 2026	15.72	15.93	15.70	15.81	15.60	0.89%	1,722,200
Feb 24, 2026	15.68	15.70	15.50	15.67	15.46	-0.06%	717,000
Feb 23, 2026	15.58	15.71	15.58	15.68	15.47	1.10%	750,800
Feb 20, 2026	15.42	15.53	15.42	15.51	15.30	1.37%	908,900
Feb 16, 2026	15.14	15.30	15.12	15.30	15.10	1.06%	506,400
Feb 13, 2026	15.38	15.38	15.04	15.14	14.94	-1.56%	894,800
Feb 12, 2026	15.20	15.38	15.20	15.38	15.18	1.85%	914,800
Feb 11, 2026	15.02	15.10	14.93	15.10	14.90	0.53%	561,600
Feb 10, 2026	14.84	15.07	14.84	15.02	14.73	1.28%	622,815
Feb 9, 2026	14.80	14.90	14.80	14.83	14.54	1.09%	481,600
Feb 6, 2026	14.80	14.81	14.48	14.67	14.39	-0.95%	775,600
Feb 5, 2026	14.82	14.90	14.76	14.81	14.53	-	486,800
Feb 4, 2026	14.60	14.83	14.58	14.81	14.53	1.44%	571,600
Feb 3, 2026	14.50	14.60	14.42	14.60	14.32	1.25%	798,600
Feb 2, 2026	14.60	14.62	14.30	14.42	14.14	-1.37%	1,037,800
Jan 30, 2026	14.73	14.73	14.60	14.62	14.34	-0.75%	381,200
Jan 29, 2026	14.64	14.75	14.51	14.73	14.45	0.61%	452,000
Jan 28, 2026	14.55	14.72	14.53	14.64	14.36	0.76%	492,600
Jan 27, 2026	14.50	14.56	14.49	14.53	14.25	0.41%	676,200
Jan 26, 2026	14.35	14.50	14.35	14.47	14.19	1.05%	330,200
Jan 23, 2026	14.32	14.36	14.30	14.32	14.04	-	165,400