HKG:3182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.46	11.46	11.46	11.46	11.46	-1.46%	-
Jun 17, 2026	11.63	11.63	11.63	11.63	11.63	-0.85%	-
Jun 16, 2026	11.73	11.73	11.73	11.73	11.73	-1.59%	-
Jun 15, 2026	11.92	11.92	11.92	11.92	11.92	0.59%	-
Jun 12, 2026	11.89	11.89	11.82	11.85	11.85	1.72%	5,200
Jun 11, 2026	11.60	11.60	11.60	11.65	11.65	-1.10%	10,000
Jun 10, 2026	11.78	11.78	11.78	11.78	11.78	-0.08%	-
Jun 9, 2026	11.79	11.79	11.79	11.79	11.79	-	-
Jun 8, 2026	11.79	11.79	11.79	11.79	11.79	-1.91%	-
Jun 5, 2026	12.00	12.00	12.00	12.02	12.02	-0.74%	18,000
Jun 4, 2026	12.14	12.14	12.09	12.11	12.11	-1.86%	36,300
Jun 3, 2026	12.34	12.34	12.34	12.34	12.34	-2.45%	-
Jun 2, 2026	12.33	12.33	12.33	12.65	12.65	2.76%	17,800
Jun 1, 2026	12.34	12.34	12.30	12.31	12.31	1.99%	71,900
May 29, 2026	12.02	12.02	12.02	12.07	12.07	2.72%	200
May 28, 2026	11.77	11.77	11.72	11.75	11.75	-1.34%	37,400
May 27, 2026	11.94	11.94	11.90	11.91	11.91	-1.00%	1,400
May 26, 2026	11.84	12.01	11.84	12.03	12.03	1.09%	131,200
May 22, 2026	11.90	11.90	11.90	11.90	11.90	0.93%	1,000
May 21, 2026	11.79	11.79	11.79	11.79	11.79	-1.34%	-
May 20, 2026	11.95	11.95	11.95	11.95	11.95	-	-
May 19, 2026	11.95	11.95	11.95	11.95	11.95	-	-
May 18, 2026	11.91	11.93	11.91	11.95	11.95	-1.89%	71,800
May 15, 2026	12.16	12.16	12.16	12.18	12.18	-2.25%	100
May 14, 2026	12.46	12.46	12.46	12.46	12.46	-0.48%	-
May 13, 2026	12.52	12.52	12.52	12.52	12.52	0.08%	-
May 12, 2026	12.51	12.51	12.51	12.51	12.51	-0.32%	-
May 11, 2026	12.40	12.55	12.40	12.55	12.55	0.24%	3,000
May 8, 2026	12.52	12.52	12.52	12.52	12.52	-0.56%	-
May 7, 2026	12.58	12.58	12.55	12.59	12.59	1.86%	53,000
May 6, 2026	12.36	12.36	12.36	12.36	12.36	0.24%	1,000
May 5, 2026	12.25	12.25	12.25	12.33	12.33	-1.36%	300
May 4, 2026	12.50	12.50	12.50	12.50	12.50	1.05%	-
Apr 30, 2026	12.37	12.37	12.37	12.37	12.37	-1.28%	-
Apr 29, 2026	12.53	12.53	12.53	12.53	12.53	1.70%	-
Apr 28, 2026	12.32	12.32	12.32	12.32	12.32	-0.65%	-
Apr 27, 2026	12.40	12.40	12.40	12.40	12.40	0.49%	-
Apr 24, 2026	12.33	12.33	12.33	12.34	12.34	-0.40%	200
Apr 23, 2026	12.42	12.42	12.42	12.39	12.39	-1.74%	20,000
Apr 22, 2026	12.58	12.58	12.58	12.61	12.61	-1.64%	10,000
Apr 21, 2026	12.82	12.82	12.82	12.82	12.82	-0.16%	-
Apr 20, 2026	12.84	12.84	12.84	12.84	12.84	0.47%	-
Apr 17, 2026	12.78	12.78	12.78	12.78	12.78	-1.46%	-
Apr 16, 2026	12.97	12.97	12.97	12.97	12.97	2.61%	-
Apr 15, 2026	12.64	12.64	12.64	12.64	12.64	0.64%	-
Apr 14, 2026	12.56	12.56	12.56	12.56	12.56	1.13%	-
Apr 13, 2026	12.42	12.42	12.42	12.42	12.42	-0.56%	200
Apr 10, 2026	12.49	12.49	12.49	12.49	12.49	0.48%	-
Apr 9, 2026	12.43	12.43	12.43	12.43	12.43	-1.04%	-
Apr 8, 2026	12.56	12.56	12.56	12.56	12.56	3.12%	-