HKG:3170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.75	13.78	13.57	13.60	13.60	-1.31%	1,717,200
Sep 21, 2026	13.89	13.89	13.73	13.78	13.78	-0.79%	1,343,500
Sep 18, 2026	13.83	13.91	13.70	13.89	13.89	1.54%	2,044,150
Sep 17, 2026	13.63	13.69	13.51	13.68	13.68	0.22%	628,900
Sep 16, 2026	13.56	13.70	13.51	13.65	13.65	0.66%	1,388,300
Sep 15, 2026	13.61	13.63	13.50	13.56	13.56	-0.37%	854,150
Sep 14, 2026	13.70	13.76	13.61	13.61	13.61	-1.02%	2,604,300
Sep 11, 2026	13.75	13.77	13.59	13.75	13.75	-1.08%	2,120,600
Sep 10, 2026	13.92	13.99	13.90	13.90	13.90	-0.14%	1,687,350
Sep 9, 2026	13.80	13.93	13.80	13.92	13.92	0.36%	1,779,200
Sep 8, 2026	13.98	14.02	13.86	13.87	13.87	-0.57%	1,913,450
Sep 7, 2026	13.93	13.95	13.85	13.95	13.95	-1.20%	930,800
Sep 4, 2026	14.20	14.20	14.09	14.12	14.12	1.00%	1,873,100
Sep 3, 2026	13.85	14.02	13.85	13.98	13.98	1.97%	2,194,258
Sep 2, 2026	13.77	13.78	13.54	13.71	13.71	-1.72%	2,085,550
Sep 1, 2026	14.08	14.08	13.95	13.95	13.95	-0.57%	1,921,150
Aug 31, 2026	14.15	14.15	13.89	14.03	14.03	-3.57%	2,207,350
Aug 28, 2026	14.50	14.57	14.43	14.55	14.55	0.14%	2,085,850
Aug 27, 2026	14.64	14.66	14.50	14.53	14.53	-0.75%	2,620,500
Aug 26, 2026	14.64	14.74	14.61	14.64	14.64	0.14%	1,486,450
Aug 25, 2026	14.70	14.76	14.58	14.62	14.62	-0.20%	2,332,600
Aug 24, 2026	14.60	14.71	14.43	14.65	14.65	1.67%	3,433,694
Aug 21, 2026	14.22	14.43	14.22	14.41	14.41	1.55%	3,770,200
Aug 20, 2026	14.26	14.26	14.15	14.19	14.19	3.05%	1,533,235
Aug 19, 2026	13.68	13.84	13.68	13.77	13.77	-0.79%	1,766,963
Aug 18, 2026	13.96	13.96	13.85	13.88	13.88	-0.29%	458,322
Aug 17, 2026	13.89	13.93	13.87	13.92	13.92	1.31%	647,350
Aug 14, 2026	13.69	13.74	13.63	13.74	13.74	-0.43%	302,750
Aug 13, 2026	14.00	14.00	13.80	13.80	13.80	-0.93%	2,135,550
Aug 12, 2026	13.88	13.95	13.84	13.93	13.93	1.09%	1,297,050
Aug 11, 2026	13.86	14.02	13.76	13.78	13.78	0.07%	1,960,850
Aug 10, 2026	13.70	13.78	13.63	13.77	13.77	1.47%	1,514,200
Aug 7, 2026	13.45	13.58	13.40	13.57	13.57	0.82%	1,054,109
Aug 6, 2026	13.50	13.59	13.42	13.46	13.46	2.05%	2,470,550
Aug 5, 2026	12.92	13.21	12.88	13.19	13.19	2.65%	1,256,400
Aug 4, 2026	12.82	12.85	12.80	12.85	12.85	0.16%	266,350
Aug 3, 2026	12.85	12.90	12.80	12.83	12.83	-0.16%	545,200
Jul 31, 2026	12.76	12.92	12.76	12.85	12.85	0.71%	850,700
Jul 30, 2026	12.81	12.92	12.74	12.76	12.76	-0.08%	501,950
Jul 29, 2026	12.81	12.81	12.69	12.77	12.77	-0.16%	1,708,200
Jul 28, 2026	12.80	12.92	12.75	12.79	12.79	-1.01%	844,150
Jul 27, 2026	12.80	12.99	12.80	12.92	12.92	1.02%	364,090
Jul 24, 2026	12.94	12.94	12.72	12.79	12.79	-1.16%	1,287,650
Jul 23, 2026	13.05	13.06	12.92	12.94	12.94	-0.31%	470,500
Jul 22, 2026	12.93	13.08	12.93	12.98	12.98	1.09%	821,408
Jul 21, 2026	12.71	12.89	12.70	12.84	12.84	1.18%	392,650
Jul 20, 2026	12.63	12.71	12.62	12.69	12.69	0.55%	541,800
Jul 17, 2026	12.70	12.70	12.55	12.62	12.62	-0.79%	942,200
Jul 16, 2026	12.75	12.77	12.71	12.72	12.72	-	246,000
Jul 15, 2026	12.78	12.78	12.70	12.72	12.72	0.24%	1,015,250