HKG:3145 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.13	15.13	14.89	14.96	-	-1.12%	922,200
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	-1.43%	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	1.77%	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
Mar 20, 2026	14.80	14.97	14.80	14.94	14.74	0.95%	469,800
Mar 19, 2026	15.14	15.14	14.80	14.80	14.60	-2.37%	1,500,800
Mar 18, 2026	15.17	15.18	15.10	15.16	14.96	0.93%	384,400
Mar 17, 2026	14.92	15.09	14.92	15.02	14.82	1.08%	455,400
Mar 16, 2026	14.93	14.93	14.82	14.86	14.66	-0.60%	990,000
Mar 13, 2026	15.28	15.28	14.94	14.95	14.75	-2.16%	1,632,600
Mar 12, 2026	15.20	15.30	15.15	15.28	15.08	0.59%	506,800
Mar 11, 2026	15.16	15.28	15.16	15.19	14.99	-0.46%	696,000
Mar 10, 2026	15.23	15.33	15.20	15.26	14.96	1.13%	1,672,029
Mar 9, 2026	15.02	15.13	14.90	15.09	14.79	-1.82%	1,813,200
Mar 6, 2026	15.42	15.48	15.28	15.37	15.07	-0.32%	904,800
Mar 5, 2026	15.43	15.57	15.36	15.42	15.12	0.92%	2,066,200
Mar 4, 2026	15.58	15.58	15.11	15.28	14.98	-2.18%	2,354,400
Mar 3, 2026	15.60	15.78	15.59	15.62	15.31	0.13%	1,344,600