HKG:3188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	55.28	55.50	55.24	55.36	55.36	0.29%	933,393
Feb 11, 2026	55.10	55.38	55.10	55.20	55.20	-0.18%	518,691
Feb 10, 2026	54.86	55.54	54.86	55.30	55.30	0.84%	1,394,225
Feb 9, 2026	54.22	55.24	54.22	54.84	54.84	1.37%	1,995,900
Feb 6, 2026	53.86	54.52	53.68	54.10	54.10	-0.62%	4,133,872
Feb 5, 2026	54.38	54.60	53.98	54.44	54.44	-0.73%	1,134,800
Feb 4, 2026	53.68	54.94	53.68	54.84	54.84	1.18%	1,624,879
Feb 3, 2026	54.20	54.30	53.36	54.20	54.20	1.01%	3,019,900
Feb 2, 2026	54.68	54.96	53.42	53.66	53.66	-1.97%	2,063,961
Jan 30, 2026	55.12	55.20	54.10	54.74	54.74	-0.58%	1,997,285
Jan 29, 2026	55.00	55.58	54.64	55.06	55.06	0.11%	3,965,581
Jan 28, 2026	54.80	55.20	54.80	55.00	55.00	0.51%	2,127,037
Jan 27, 2026	54.72	55.06	54.30	54.72	54.72	0.07%	1,359,467
Jan 26, 2026	54.86	55.30	54.58	54.68	54.68	0.15%	1,939,600
Jan 23, 2026	55.06	55.08	54.44	54.60	54.60	-0.73%	733,000
Jan 22, 2026	55.28	55.28	54.54	55.00	55.00	0.33%	1,246,617
Jan 21, 2026	54.70	55.20	54.70	54.82	54.82	-	1,218,471
Jan 20, 2026	55.00	55.14	54.38	54.82	54.82	-0.22%	1,446,680
Jan 19, 2026	55.02	55.32	54.70	54.94	54.94	-0.15%	1,452,503
Jan 16, 2026	55.58	55.68	54.78	55.02	55.02	0.11%	956,000
Jan 15, 2026	54.80	55.30	54.74	54.96	54.96	0.26%	1,392,975
Jan 14, 2026	55.28	55.90	54.70	54.82	54.82	-0.94%	3,212,197
Jan 13, 2026	55.78	56.10	55.00	55.34	55.34	-0.65%	4,205,013
Jan 12, 2026	55.50	55.70	54.90	55.70	55.70	1.02%	2,390,964
Jan 9, 2026	54.84	55.22	54.68	55.14	55.14	0.66%	3,050,753
Jan 8, 2026	55.24	55.24	54.50	54.78	54.78	-0.80%	3,028,490
Jan 7, 2026	55.36	55.54	54.92	55.22	55.22	0.07%	4,106,600
Jan 6, 2026	54.40	55.50	54.40	55.18	55.18	1.43%	3,422,710
Jan 5, 2026	54.12	54.60	53.96	54.40	54.40	0.93%	2,456,015
Jan 2, 2026	53.68	54.22	53.68	53.90	53.90	1.09%	1,788,816
Dec 31, 2025	53.82	53.86	53.30	53.32	53.32	-0.93%	577,000
Dec 30, 2025	53.42	53.84	53.20	53.82	53.82	0.75%	1,937,213
Dec 29, 2025	53.14	53.78	53.14	53.42	53.42	0.56%	1,580,699
Dec 24, 2025	53.02	53.12	52.88	53.12	53.12	-0.11%	221,285
Dec 23, 2025	52.92	53.36	52.88	53.18	53.18	0.72%	1,181,000
Dec 22, 2025	52.48	52.96	52.48	52.80	52.80	0.61%	1,161,104
Dec 19, 2025	52.28	52.70	52.20	52.48	52.48	0.42%	296,970
Dec 18, 2025	52.30	52.36	52.04	52.26	52.26	-0.08%	651,850
Dec 17, 2025	51.68	52.68	51.58	52.30	52.30	1.75%	1,435,097
Dec 16, 2025	52.00	52.00	51.24	51.40	51.40	-1.19%	2,375,293
Dec 15, 2025	52.00	52.62	52.00	52.02	52.02	-0.88%	979,850
Dec 12, 2025	51.92	52.50	51.80	52.48	52.48	1.12%	738,508
Dec 11, 2025	52.30	52.60	51.82	51.90	51.90	-0.76%	983,428
Dec 10, 2025	52.24	52.44	51.80	52.30	52.30	0.11%	1,106,162
Dec 9, 2025	52.56	52.72	52.20	52.24	52.24	-0.61%	1,725,018
Dec 8, 2025	52.08	52.88	52.32	52.56	52.56	0.92%	1,953,210
Dec 5, 2025	51.98	52.36	51.68	52.08	52.08	0.54%	1,421,515
Dec 4, 2025	51.66	51.92	51.46	51.80	51.80	0.35%	1,177,212
Dec 3, 2025	51.86	52.04	51.56	51.62	51.62	-0.46%	1,500,162
Dec 2, 2025	51.98	52.12	51.64	51.86	51.86	-0.23%	1,099,004