HKG:3188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	59.18	59.80	59.08	59.60	59.60	0.44%	2,533,216
Jun 17, 2026	58.66	59.38	58.60	59.34	59.34	1.44%	1,082,659
Jun 16, 2026	59.00	59.08	58.50	58.50	58.50	-0.61%	1,596,158
Jun 15, 2026	58.00	58.98	58.00	58.86	58.86	2.08%	1,036,171
Jun 12, 2026	56.80	58.08	56.80	57.66	57.66	1.80%	2,178,759
Jun 11, 2026	56.88	57.24	56.30	56.64	56.64	-0.77%	1,936,553
Jun 10, 2026	57.18	57.50	56.68	57.08	57.08	-0.56%	2,248,410
Jun 9, 2026	56.54	57.74	56.34	57.40	57.40	1.99%	3,120,450
Jun 8, 2026	57.62	57.62	55.86	56.28	56.28	-2.33%	2,727,404
Jun 5, 2026	58.70	58.90	57.50	57.62	57.62	-1.84%	1,333,563
Jun 4, 2026	59.40	59.40	58.66	58.70	58.70	-1.18%	813,492
Jun 3, 2026	59.26	60.02	59.00	59.40	59.40	0.30%	867,763
Jun 2, 2026	58.42	59.38	58.12	59.22	59.22	1.75%	1,020,942
Jun 1, 2026	59.30	59.30	58.06	58.20	58.20	-1.85%	1,653,816
May 29, 2026	59.00	59.48	58.60	59.30	59.30	0.95%	1,322,060
May 28, 2026	58.44	58.82	57.82	58.74	58.74	0.34%	1,653,882
May 27, 2026	58.88	59.38	58.40	58.54	58.54	-0.58%	758,413
May 26, 2026	58.10	59.20	58.10	58.88	58.88	1.94%	3,113,784
May 22, 2026	57.44	57.92	57.20	57.76	57.76	-0.41%	1,510,497
May 21, 2026	57.90	58.94	56.82	58.00	58.00	0.38%	1,074,800
May 20, 2026	57.68	57.86	57.36	57.78	57.78	-0.21%	1,145,359
May 19, 2026	57.40	57.90	56.86	57.90	57.90	0.59%	1,643,047
May 18, 2026	57.84	57.84	57.14	57.56	57.56	-0.52%	2,839,648
May 15, 2026	58.82	58.92	57.60	57.86	57.86	-1.63%	2,029,701
May 14, 2026	60.00	60.10	58.80	58.82	58.82	-1.97%	1,097,890
May 13, 2026	59.26	60.00	58.72	60.00	60.00	1.49%	1,935,000
May 12, 2026	59.50	59.50	58.88	59.12	59.12	-	1,496,238
May 11, 2026	58.32	59.30	58.32	59.12	59.12	1.37%	2,268,495
May 8, 2026	58.48	58.48	57.82	58.32	58.32	-0.27%	3,140,571
May 7, 2026	58.22	58.56	58.08	58.48	58.48	0.03%	1,743,686
May 6, 2026	57.90	58.46	57.50	58.46	58.46	1.14%	2,624,290
May 5, 2026	57.60	57.80	57.26	57.80	57.80	0.35%	517,147
May 4, 2026	57.10	57.78	57.10	57.60	57.60	0.88%	717,947
Apr 30, 2026	56.96	57.22	56.76	57.10	57.10	0.32%	3,094,200
Apr 29, 2026	56.38	57.16	56.24	56.92	56.92	0.96%	1,135,320
Apr 28, 2026	56.80	56.84	56.26	56.38	56.38	-0.74%	1,521,400
Apr 27, 2026	56.56	56.96	56.56	56.80	56.80	0.42%	1,439,698
Apr 24, 2026	56.92	56.92	56.22	56.56	56.56	-0.63%	8,514,584
Apr 23, 2026	57.20	57.20	56.46	56.92	56.92	-0.49%	2,457,790
Apr 22, 2026	56.76	57.20	56.34	57.20	57.20	0.78%	1,722,484
Apr 21, 2026	56.60	56.82	56.16	56.76	56.76	0.50%	882,187
Apr 20, 2026	56.10	56.68	56.08	56.48	56.48	0.71%	3,348,321
Apr 17, 2026	56.08	56.24	55.96	56.08	56.08	-0.39%	459,200
Apr 16, 2026	55.86	56.42	55.86	56.30	56.30	0.72%	1,488,220
Apr 15, 2026	56.36	56.50	55.78	55.90	55.90	-0.46%	1,106,866
Apr 14, 2026	55.50	56.18	55.50	56.16	56.16	1.67%	1,340,235
Apr 13, 2026	54.98	55.34	54.80	55.24	55.24	0.47%	956,566
Apr 10, 2026	54.16	55.42	54.16	54.98	54.98	1.59%	771,201
Apr 9, 2026	54.22	54.42	54.04	54.12	54.12	-1.13%	919,199
Apr 8, 2026	53.44	54.80	53.44	54.74	54.74	3.83%	3,852,895