HKG:3188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	53.18	53.22	52.48	52.72	52.72	-0.72%	992,318
Apr 1, 2026	52.90	53.56	52.90	53.10	53.10	0.61%	1,147,000
Mar 31, 2026	52.60	53.12	52.34	52.78	52.78	0.34%	855,876
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