HKG:3145 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.12	15.12	14.93	14.96	14.96	-1.06%	1,473,629
Jun 4, 2026	15.30	15.30	15.06	15.12	15.12	-1.18%	1,527,207
Jun 3, 2026	15.39	15.47	15.27	15.30	15.30	-0.33%	551,403
Jun 2, 2026	15.23	15.39	15.23	15.35	15.35	0.79%	703,540
Jun 1, 2026	15.01	15.23	15.01	15.23	15.23	1.47%	699,601
May 29, 2026	14.86	15.03	14.84	15.01	15.01	1.01%	480,308
May 28, 2026	14.85	14.88	14.78	14.86	14.86	0.20%	740,800
May 27, 2026	14.82	14.86	14.80	14.83	14.83	-0.13%	532,466
May 26, 2026	14.83	14.89	14.80	14.85	14.85	0.20%	527,900
May 22, 2026	14.83	14.89	14.78	14.82	14.82	-	548,418
May 21, 2026	14.78	14.90	14.76	14.82	14.82	0.27%	529,600
May 20, 2026	14.85	14.85	14.77	14.78	14.78	-0.20%	608,400
May 19, 2026	14.78	14.88	14.78	14.81	14.81	0.20%	384,339
May 18, 2026	15.08	15.08	14.75	14.78	14.78	-1.99%	1,779,800
May 15, 2026	15.13	15.13	14.89	15.08	15.08	-0.33%	1,204,800
May 14, 2026	15.17	15.25	15.12	15.13	15.13	-0.13%	722,000
May 13, 2026	15.36	15.36	15.11	15.15	15.15	-0.79%	1,309,600
May 12, 2026	15.35	15.39	15.27	15.37	15.27	0.26%	1,296,800
May 11, 2026	15.27	15.37	15.19	15.33	15.23	1.05%	2,078,298
May 8, 2026	15.13	15.20	15.10	15.17	15.07	0.53%	751,526
May 7, 2026	15.07	15.10	15.03	15.09	14.99	0.87%	738,200
May 6, 2026	14.83	14.96	14.83	14.96	14.86	0.88%	712,800
May 5, 2026	14.82	14.84	14.73	14.83	14.73	0.07%	597,200
May 4, 2026	14.61	14.85	14.61	14.82	14.72	1.58%	776,800
Apr 30, 2026	14.70	14.70	14.51	14.59	14.50	-0.61%	1,308,200
Apr 29, 2026	14.72	14.72	14.60	14.68	14.58	0.27%	734,334
Apr 28, 2026	14.68	14.73	14.56	14.64	14.54	-0.41%	1,354,800
Apr 27, 2026	14.81	14.81	14.64	14.70	14.60	-0.74%	1,508,800
Apr 24, 2026	14.80	14.81	14.70	14.81	14.71	-0.20%	1,214,878
Apr 23, 2026	14.97	14.97	14.81	14.84	14.74	-0.80%	1,020,200
Apr 22, 2026	14.95	14.96	14.86	14.96	14.86	0.07%	399,800
Apr 21, 2026	14.89	14.97	14.85	14.95	14.85	0.40%	455,200
Apr 20, 2026	14.84	14.91	14.80	14.89	14.79	0.40%	726,314
Apr 17, 2026	14.86	14.88	14.75	14.83	14.73	-0.20%	1,079,465
Apr 16, 2026	14.91	14.96	14.86	14.86	14.76	-0.34%	1,242,200
Apr 15, 2026	14.90	14.98	14.85	14.91	14.81	0.47%	1,137,932
Apr 14, 2026	14.80	14.90	14.80	14.84	14.74	0.75%	763,000
Apr 13, 2026	14.60	14.73	14.60	14.73	14.63	0.14%	608,000
Apr 10, 2026	14.91	14.91	14.71	14.71	14.61	-0.47%	1,335,204
Apr 9, 2026	14.89	14.96	14.77	14.78	14.68	-1.20%	814,181
Apr 8, 2026	14.93	14.97	14.82	14.96	14.86	2.47%	959,000
Apr 2, 2026	14.84	14.84	14.60	14.70	14.51	-0.54%	1,468,800
Apr 1, 2026	14.70	14.83	14.68	14.78	14.58	1.93%	1,220,400
Mar 31, 2026	14.61	14.66	14.43	14.50	14.31	-0.75%	1,013,400
Mar 30, 2026	14.50	14.62	14.50	14.61	14.42	-0.68%	636,200
Mar 27, 2026	14.78	14.80	14.60	14.71	14.51	-0.47%	850,774
Mar 26, 2026	14.94	14.94	14.74	14.78	14.58	-1.07%	409,000
Mar 25, 2026	14.88	15.04	14.88	14.94	14.74	0.54%	1,282,200
Mar 24, 2026	14.70	14.88	14.67	14.86	14.66	2.48%	563,000
Mar 23, 2026	14.90	14.90	14.41	14.50	14.31	-2.95%	1,726,000