HKG:3160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	33.44	33.44	33.44	33.44	-	0.36%	400
Sep 22, 2026	33.34	33.34	33.34	33.32	33.32	0.73%	1,400
Sep 21, 2026	32.98	33.08	32.92	33.08	33.08	0.18%	116,490
Sep 18, 2026	32.68	33.00	32.68	33.02	33.02	0.24%	115,200
Sep 17, 2026	32.72	32.90	32.72	32.94	32.94	1.10%	6,600
Sep 16, 2026	32.48	32.56	32.48	32.58	32.58	1.05%	103,600
Sep 15, 2026	32.52	32.52	32.24	32.24	32.24	-0.49%	10,000
Sep 14, 2026	32.42	32.56	32.40	32.40	32.40	-0.06%	61,600
Sep 11, 2026	32.20	32.46	32.14	32.42	32.42	-0.55%	9,800
Sep 10, 2026	32.28	32.68	32.28	32.60	32.60	-0.24%	12,800
Sep 9, 2026	32.78	32.80	32.62	32.68	32.68	0.80%	335,278
Sep 8, 2026	33.12	33.16	32.40	32.42	32.42	-2.41%	70,326
Sep 7, 2026	33.30	33.30	33.14	33.22	33.22	1.10%	165,200
Sep 4, 2026	32.90	32.90	32.86	32.86	32.86	-0.12%	70,000
Sep 3, 2026	33.00	33.02	33.00	32.90	32.90	0.55%	50,600
Sep 2, 2026	32.78	32.80	32.76	32.72	32.72	-2.21%	2,480,000
Sep 1, 2026	33.46	33.58	33.46	33.46	33.46	0.48%	2,668,800
Aug 31, 2026	33.10	33.32	33.10	33.30	33.30	-	119,636
Aug 28, 2026	33.30	33.30	33.30	33.30	33.30	1.03%	200
Aug 27, 2026	33.00	33.02	32.96	32.96	32.96	0.12%	6,600
Aug 26, 2026	32.84	32.96	32.84	32.92	32.92	0.61%	55,400
Aug 25, 2026	32.70	32.72	32.68	32.72	32.72	0.43%	1,800
Aug 24, 2026	32.92	32.92	32.58	32.58	32.58	-1.03%	203,489
Aug 21, 2026	32.56	32.92	32.52	32.92	32.92	1.48%	382,017
Aug 20, 2026	32.52	32.56	32.50	32.44	32.44	-0.12%	91,400
Aug 19, 2026	32.66	32.98	32.14	32.48	32.48	-2.35%	287,200
Aug 18, 2026	33.70	33.70	33.26	33.26	33.26	-1.36%	32,000
Aug 17, 2026	33.82	33.82	33.56	33.72	33.72	-0.18%	312,000
Aug 14, 2026	33.86	33.88	33.68	33.78	33.78	0.60%	85,098
Aug 13, 2026	33.42	33.60	33.42	33.58	33.58	0.72%	67,092
Aug 12, 2026	33.00	33.34	33.00	33.34	33.34	0.60%	51,200
Aug 11, 2026	33.18	33.18	33.08	33.14	33.14	0.18%	100,685
Aug 10, 2026	32.90	33.06	32.90	33.08	33.08	1.29%	20,600
Aug 7, 2026	32.46	32.66	32.46	32.66	32.66	0.49%	8,675
Aug 6, 2026	32.38	32.52	32.32	32.50	32.50	0.25%	81,600
Aug 5, 2026	32.50	32.50	32.24	32.42	32.42	2.14%	2,558,000
Aug 4, 2026	31.60	31.80	31.40	31.74	31.74	0.25%	1,769,400
Aug 3, 2026	31.50	31.66	31.34	31.66	31.66	-0.63%	57,600
Jul 31, 2026	32.34	32.34	31.86	31.86	31.86	1.14%	272,200
Jul 30, 2026	31.74	31.76	31.46	31.50	31.50	-1.19%	6,400
Jul 29, 2026	31.64	31.72	31.36	31.88	31.88	0.76%	57,800
Jul 28, 2026	32.00	32.00	31.44	31.64	31.64	-2.65%	2,186,200
Jul 27, 2026	32.48	32.48	32.48	32.50	32.50	0.62%	800
Jul 24, 2026	32.18	32.30	32.06	32.30	32.30	-0.37%	223,400
Jul 23, 2026	32.70	32.74	32.42	32.42	32.42	0.12%	761,600
Jul 22, 2026	32.68	32.80	32.34	32.38	32.38	0.56%	2,007,789
Jul 21, 2026	32.02	32.22	32.02	32.20	32.20	1.83%	10,400
Jul 20, 2026	31.54	31.58	31.48	31.62	31.62	1.15%	5,600
Jul 17, 2026	32.00	32.00	31.00	31.26	31.26	-2.62%	2,116,000
Jul 16, 2026	32.38	32.50	32.10	32.10	32.10	-2.37%	62,800