HKG:3188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	49.64	50.16	49.18	49.18	49.18	-0.36%	1,172,000
Nov 11, 2026	49.86	49.98	49.36	49.36	49.36	-1.00%	836,473
Nov 10, 2026	50.00	50.10	49.64	49.86	49.86	1.14%	382,520
Nov 9, 2026	49.96	49.96	49.30	49.30	49.30	-0.20%	1,468,892
Nov 6, 2026	48.98	49.76	48.98	49.40	49.40	-3.02%	1,585,394
Nov 5, 2026	50.28	50.94	49.80	50.94	50.94	1.47%	2,323,288
Nov 4, 2026	49.14	50.20	48.74	50.20	50.20	2.20%	2,010,177
Nov 3, 2026	49.58	49.58	48.52	49.12	49.12	-0.57%	2,240,935
Nov 2, 2026	48.82	49.66	48.82	49.40	49.40	1.19%	2,539,800
Oct 30, 2026	48.80	49.60	48.70	48.82	48.82	4.05%	2,456,278
Oct 29, 2026	49.68	49.92	46.92	46.92	46.92	-5.78%	1,517,900
Oct 28, 2026	49.62	50.02	49.62	49.80	49.80	0.44%	951,600
Oct 27, 2026	50.12	50.24	49.50	49.58	49.58	-1.04%	1,687,144
Oct 26, 2026	49.78	50.10	49.50	50.10	50.10	0.48%	1,703,202
Oct 23, 2026	49.00	50.12	48.36	49.86	49.86	0.40%	2,367,923
Oct 22, 2026	50.16	50.18	49.10	49.66	49.66	-1.04%	1,981,707
Oct 21, 2026	50.42	50.70	50.06	50.18	50.18	-0.48%	589,500
Oct 20, 2026	50.60	50.84	50.16	50.42	50.42	-0.32%	1,250,136
Oct 16, 2026	51.00	51.20	50.28	50.58	50.58	-0.82%	1,302,061
Oct 15, 2026	51.00	51.00	50.00	51.00	51.00	-0.78%	3,260,100
Oct 14, 2026	51.72	51.98	51.12	51.40	51.40	-1.53%	1,426,400
Oct 13, 2026	51.50	52.38	51.26	52.20	52.20	-	2,181,039
Oct 12, 2026	52.24	52.68	52.00	52.20	52.20	-0.08%	2,767,637
Oct 9, 2026	52.02	52.50	51.42	52.24	52.24	0.35%	2,788,818
Oct 8, 2026	52.84	53.12	51.92	52.06	52.06	-1.48%	953,285
Oct 7, 2026	52.68	52.84	52.32	52.84	52.84	0.69%	185,366
Oct 6, 2026	52.58	52.70	52.42	52.48	52.48	0.34%	301,200
Oct 5, 2026	52.34	52.40	52.20	52.30	52.30	0.04%	350,278
Oct 2, 2026	52.98	52.98	52.00	52.28	52.28	-1.51%	622,745
Sep 30, 2026	52.64	53.08	52.64	53.08	53.08	0.91%	495,394
Sep 29, 2026	52.58	52.74	52.40	52.60	52.60	0.04%	811,995
Sep 28, 2026	53.32	53.32	52.30	52.58	52.58	-3.17%	1,574,488
Sep 25, 2026	54.02	54.30	53.44	54.30	54.30	0.82%	903,242
Sep 24, 2026	54.60	54.60	53.74	53.86	53.86	-1.68%	906,743
Sep 23, 2026	55.12	55.12	54.70	54.78	54.78	-0.69%	746,400
Sep 22, 2026	55.20	55.68	55.14	55.16	55.16	-	530,100
Sep 21, 2026	54.96	55.18	54.74	55.16	55.16	0.36%	917,289
Sep 18, 2026	54.50	54.98	54.38	54.96	54.96	1.63%	1,059,185
Sep 17, 2026	54.32	54.44	53.98	54.08	54.08	0.19%	1,925,173
Sep 16, 2026	54.06	54.36	53.48	53.98	53.98	-0.15%	1,663,500
Sep 15, 2026	54.36	54.54	53.86	54.06	54.06	-0.95%	922,800
Sep 14, 2026	54.64	54.64	54.22	54.58	54.58	-0.11%	1,277,530
Sep 11, 2026	54.90	54.90	54.02	54.64	54.64	-0.98%	1,915,951
Sep 10, 2026	55.04	55.42	54.90	55.18	55.18	-0.50%	731,089
Sep 9, 2026	55.30	55.54	55.20	55.46	55.46	0.58%	1,042,890
Sep 8, 2026	55.12	55.60	55.04	55.14	55.14	-0.11%	545,205
Sep 7, 2026	55.52	55.54	55.10	55.20	55.20	-0.18%	1,575,200
Sep 4, 2026	55.38	55.76	54.96	55.30	55.30	1.36%	388,136
Sep 3, 2026	55.28	55.40	54.56	54.56	54.56	-1.20%	197,895
Sep 2, 2026	55.68	55.68	54.68	55.22	55.22	-0.83%	972,400