HKG:3188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	52.28	52.74	52.00	52.60	52.60	0.50%	2,782,454
Mar 27, 2026	52.32	53.02	52.14	52.34	52.34	-0.30%	1,242,094
Mar 26, 2026	53.28	53.28	52.30	52.50	52.50	-0.83%	1,117,300
Mar 25, 2026	52.94	53.40	52.88	52.94	52.94	-	3,389,903
Mar 24, 2026	52.22	52.94	51.68	52.94	52.94	2.08%	1,977,849
Mar 23, 2026	54.00	54.00	51.48	51.86	51.86	-4.56%	2,781,880
Mar 20, 2026	53.98	54.54	53.50	54.34	54.34	0.93%	2,005,190
Mar 19, 2026	54.22	54.42	53.70	53.84	53.84	-1.90%	2,860,810
Mar 18, 2026	54.80	55.02	54.28	54.88	54.88	0.22%	1,280,439
Mar 17, 2026	55.00	55.68	54.60	54.76	54.76	-0.04%	1,745,553
Mar 16, 2026	54.82	54.90	54.24	54.78	54.78	-0.04%	2,995,760
Mar 13, 2026	54.84	55.36	54.78	54.80	54.80	-0.69%	923,951
Mar 12, 2026	55.30	55.42	54.72	55.18	55.18	-0.22%	892,215
Mar 11, 2026	55.22	55.66	55.14	55.30	55.30	1.06%	2,783,762
Mar 10, 2026	54.52	55.18	54.52	54.72	54.72	0.96%	3,322,930
Mar 9, 2026	54.58	54.20	52.72	54.20	54.20	-0.88%	5,257,935
Mar 6, 2026	54.18	54.84	54.04	54.68	54.68	0.77%	2,812,217
Mar 5, 2026	54.02	54.92	54.26	54.26	54.26	0.44%	2,901,450
Mar 4, 2026	54.62	54.62	53.32	54.02	54.02	-1.78%	5,688,902
Mar 3, 2026	55.78	55.86	54.62	55.00	55.00	-1.19%	1,155,191
Mar 2, 2026	56.48	56.48	55.06	55.66	55.66	-1.49%	5,369,013
Feb 27, 2026	55.50	56.50	55.38	56.50	56.50	1.11%	5,156,578
Feb 26, 2026	56.00	56.18	55.74	55.88	55.88	0.07%	1,051,109
Feb 25, 2026	55.50	56.36	55.50	55.84	55.84	0.79%	2,416,032
Feb 24, 2026	55.42	55.64	55.20	55.40	55.40	-0.47%	1,512,582
Feb 23, 2026	55.00	55.88	55.00	55.66	55.66	2.13%	1,403,910
Feb 20, 2026	55.38	55.38	54.50	54.50	54.50	-1.48%	556,053
Feb 16, 2026	54.88	55.30	54.76	55.32	55.32	1.32%	227,600
Feb 13, 2026	55.34	55.34	54.58	54.60	54.60	-1.37%	3,860,600
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