HKG:3170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.65	13.67	13.52	13.52	13.52	-0.95%	429,150
Jun 17, 2026	13.70	13.70	13.50	13.65	13.65	-0.15%	276,550
Jun 16, 2026	13.70	13.70	13.59	13.67	13.67	0.15%	286,050
Jun 15, 2026	13.50	13.70	13.50	13.65	13.65	3.02%	802,201
Jun 12, 2026	13.20	13.35	13.18	13.25	13.25	2.08%	678,400
Jun 11, 2026	13.00	13.10	12.80	12.98	12.98	-1.82%	1,586,900
Jun 10, 2026	13.34	13.34	13.18	13.22	13.22	-3.29%	1,642,050
Jun 9, 2026	13.69	13.99	13.66	13.67	13.67	-0.15%	638,451
Jun 8, 2026	13.73	13.73	13.49	13.69	13.69	-2.84%	1,909,300
Jun 5, 2026	14.09	14.10	13.99	14.09	14.09	-	288,200
Jun 4, 2026	14.07	14.15	14.07	14.09	14.09	0.14%	156,150
Jun 3, 2026	14.30	14.30	14.06	14.07	14.07	-1.75%	266,350
Jun 2, 2026	14.16	14.34	14.09	14.32	14.32	0.85%	628,500
Jun 1, 2026	14.30	14.33	14.18	14.20	14.20	-0.70%	459,700
May 29, 2026	14.23	14.30	14.19	14.30	14.30	2.51%	701,850
May 28, 2026	14.03	14.03	13.80	13.95	13.95	-1.34%	1,350,851
May 27, 2026	14.29	14.29	14.13	14.14	14.14	-1.39%	681,650
May 26, 2026	14.38	14.38	14.28	14.34	14.34	0.42%	335,625
May 22, 2026	14.29	14.32	14.24	14.28	14.28	-	232,800
May 21, 2026	14.41	14.42	14.26	14.28	14.28	0.92%	283,350
May 20, 2026	14.28	14.28	14.07	14.15	14.15	-1.60%	1,572,350
May 19, 2026	14.40	14.43	14.32	14.38	14.38	0.14%	853,450
May 18, 2026	14.34	14.38	14.20	14.36	14.36	-0.49%	758,000
May 15, 2026	14.70	14.70	14.39	14.43	14.43	-2.63%	2,071,500
May 14, 2026	14.82	14.88	14.75	14.82	14.82	-0.07%	459,300
May 13, 2026	14.84	14.86	14.79	14.83	14.83	-	433,500
May 12, 2026	14.96	15.00	14.80	14.83	14.83	0.75%	498,050
May 11, 2026	14.87	14.87	14.67	14.72	14.72	-1.01%	691,650
May 8, 2026	14.90	14.99	14.83	14.87	14.87	-0.80%	608,600
May 7, 2026	14.90	14.99	14.82	14.99	14.99	1.56%	1,073,500
May 6, 2026	14.54	14.77	14.54	14.76	14.76	2.79%	746,450
May 5, 2026	14.37	14.40	14.32	14.36	14.36	-1.17%	1,024,700
May 4, 2026	14.55	14.59	14.47	14.53	14.53	-0.14%	830,150
Apr 30, 2026	14.44	14.55	14.35	14.55	14.55	0.76%	444,350
Apr 29, 2026	14.61	14.61	14.42	14.44	14.44	-1.16%	1,288,701
Apr 28, 2026	14.83	14.83	14.60	14.61	14.61	-1.88%	724,500
Apr 27, 2026	14.82	14.93	14.82	14.89	14.89	0.47%	421,351
Apr 24, 2026	14.85	14.89	14.75	14.82	14.82	-0.54%	762,800
Apr 23, 2026	15.02	15.02	14.81	14.90	14.90	-0.86%	466,850
Apr 22, 2026	15.01	15.06	14.96	15.03	15.03	-0.53%	255,700
Apr 21, 2026	15.15	15.20	15.06	15.11	15.11	-	607,250
Apr 20, 2026	15.08	15.20	15.08	15.11	15.11	0.20%	3,704,950
Apr 17, 2026	15.15	15.15	15.05	15.08	15.08	-0.92%	609,350
Apr 16, 2026	15.19	15.27	15.19	15.22	15.22	0.26%	485,200
Apr 15, 2026	15.19	15.35	15.17	15.18	15.18	0.60%	721,800
Apr 14, 2026	15.03	15.14	15.02	15.09	15.09	1.00%	506,300
Apr 13, 2026	14.91	15.00	14.87	14.94	14.94	-0.40%	431,800
Apr 10, 2026	15.05	15.09	14.97	15.00	15.00	0.67%	883,950
Apr 9, 2026	15.00	15.00	14.83	14.90	14.90	-2.04%	529,450
Apr 8, 2026	15.18	15.28	15.13	15.21	15.21	3.75%	1,726,899