HKG:3147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	14.09	14.28	13.94	13.97	13.97	-0.36%	330,000
Sep 21, 2026	13.98	14.12	13.83	14.02	14.02	1.52%	210,400
Sep 18, 2026	13.54	13.96	13.54	13.81	13.81	2.22%	647,200
Sep 17, 2026	13.57	13.73	13.46	13.51	13.51	-0.44%	95,200
Sep 16, 2026	13.25	13.62	13.20	13.57	13.57	2.11%	78,400
Sep 15, 2026	13.41	13.55	13.27	13.29	13.29	-0.97%	337,200
Sep 14, 2026	13.60	13.61	13.38	13.42	13.42	-1.32%	287,200
Sep 11, 2026	13.61	13.64	13.31	13.60	13.60	-0.44%	181,000
Sep 10, 2026	13.62	13.79	13.56	13.66	13.66	-1.73%	114,111
Sep 9, 2026	13.86	13.90	13.62	13.90	13.90	1.61%	177,200
Sep 8, 2026	13.89	13.96	13.68	13.68	13.68	-1.51%	110,600
Sep 7, 2026	13.49	13.94	13.49	13.89	13.89	2.97%	213,800
Sep 4, 2026	13.67	13.78	13.39	13.49	13.49	0.07%	103,400
Sep 3, 2026	13.63	13.65	13.40	13.48	13.48	0.07%	58,400
Sep 2, 2026	13.67	13.72	13.43	13.47	13.47	-3.02%	388,000
Sep 1, 2026	13.90	14.02	13.77	13.89	13.89	-0.79%	122,400
Aug 31, 2026	13.80	14.03	13.71	14.00	14.00	0.50%	606,400
Aug 28, 2026	14.14	14.30	13.93	13.93	13.93	-1.49%	316,800
Aug 27, 2026	13.91	14.18	13.91	14.14	14.14	1.65%	379,400
Aug 26, 2026	13.91	14.11	13.83	13.91	13.91	0.43%	255,800
Aug 25, 2026	13.85	13.91	13.65	13.85	13.85	-0.79%	307,200
Aug 24, 2026	14.60	14.60	13.73	13.96	13.96	-3.39%	387,200
Aug 21, 2026	14.29	14.50	14.11	14.45	14.45	1.83%	166,613
Aug 20, 2026	14.24	14.38	14.11	14.19	14.19	0.21%	226,400
Aug 19, 2026	14.60	14.60	14.03	14.16	14.16	-5.47%	514,400
Aug 18, 2026	15.40	15.40	14.88	14.98	14.98	-1.64%	250,600
Aug 17, 2026	14.73	15.31	14.69	15.23	15.23	3.54%	275,800
Aug 14, 2026	14.73	14.78	14.58	14.71	14.71	0.82%	115,000
Aug 13, 2026	14.90	14.98	14.58	14.59	14.59	-0.48%	173,400
Aug 12, 2026	14.42	14.70	14.42	14.66	14.66	1.52%	156,620
Aug 11, 2026	14.40	14.65	14.37	14.44	14.44	-	194,600
Aug 10, 2026	14.50	14.50	14.12	14.44	14.44	-0.07%	257,400
Aug 7, 2026	14.39	14.74	14.33	14.45	14.45	0.98%	421,204
Aug 6, 2026	14.28	14.56	14.03	14.31	14.31	-0.69%	325,200
Aug 5, 2026	14.02	14.58	13.80	14.41	14.41	1.69%	1,016,974
Aug 4, 2026	13.43	14.20	13.43	14.17	14.17	5.51%	624,794
Aug 3, 2026	13.63	13.63	13.33	13.43	13.43	-1.18%	938,400
Jul 31, 2026	13.58	14.08	13.58	13.59	13.59	3.74%	1,102,437
Jul 30, 2026	13.67	13.67	12.80	13.10	13.10	-4.17%	2,137,800
Jul 29, 2026	13.48	13.75	13.12	13.67	13.67	1.33%	1,131,200
Jul 28, 2026	14.59	14.59	13.40	13.49	13.49	-7.48%	1,196,900
Jul 27, 2026	14.16	14.60	14.07	14.58	14.58	3.62%	382,000
Jul 24, 2026	14.48	14.48	14.02	14.07	14.07	-2.83%	473,600
Jul 23, 2026	14.54	14.72	14.35	14.48	14.48	0.63%	234,000
Jul 22, 2026	14.80	15.00	14.37	14.39	14.39	-3.36%	1,630,245
Jul 21, 2026	14.16	14.93	13.79	14.89	14.89	6.74%	2,226,600
Jul 20, 2026	14.00	14.42	13.58	13.95	13.95	-0.14%	875,800
Jul 17, 2026	14.78	14.78	13.79	13.97	13.97	-6.30%	3,614,400
Jul 16, 2026	15.02	15.32	14.80	14.91	14.91	-3.31%	257,400
Jul 15, 2026	15.62	15.86	15.38	15.42	15.42	-0.13%	724,601