HKG:3188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	56.76	56.94	56.16	56.50	56.50	0.18%	1,698,494
Aug 12, 2026	56.40	56.56	56.06	56.40	56.40	0.04%	701,584
Aug 11, 2026	56.66	56.76	56.12	56.38	56.38	-0.49%	568,513
Aug 10, 2026	56.76	56.80	56.20	56.66	56.66	-0.18%	801,510
Aug 7, 2026	56.08	56.78	56.08	56.76	56.76	1.21%	1,609,980
Aug 6, 2026	56.08	56.30	55.48	56.08	56.08	-	1,420,800
Aug 5, 2026	55.26	56.38	54.92	56.08	56.08	1.82%	3,084,427
Aug 4, 2026	54.64	55.48	54.64	55.08	55.08	0.81%	1,008,560
Aug 3, 2026	55.38	55.38	54.54	54.64	54.64	-1.34%	977,606
Jul 31, 2026	55.26	56.00	55.26	55.38	55.38	1.21%	1,694,120
Jul 30, 2026	55.04	55.26	53.80	54.72	54.72	-0.80%	1,149,883
Jul 29, 2026	54.88	55.40	54.14	55.16	55.16	0.51%	1,198,720
Jul 28, 2026	56.00	56.00	54.48	54.88	54.88	-3.55%	1,969,304
Jul 27, 2026	55.54	56.90	55.44	56.90	56.90	2.41%	1,655,200
Jul 24, 2026	56.24	56.34	55.36	55.56	55.56	-1.84%	754,922
Jul 23, 2026	57.00	57.00	56.42	56.60	56.60	0.53%	2,104,000
Jul 22, 2026	56.68	57.76	56.68	56.94	56.30	0.46%	1,366,196
Jul 21, 2026	55.90	57.28	55.50	56.68	56.05	1.58%	2,265,976
Jul 20, 2026	54.78	56.10	54.78	55.80	55.18	2.12%	1,841,207
Jul 17, 2026	56.40	56.40	54.42	54.64	54.03	-4.14%	4,536,600
Jul 16, 2026	57.50	57.62	56.40	57.00	56.36	-1.45%	1,660,520
Jul 15, 2026	57.78	58.38	57.64	57.84	57.19	0.28%	7,296,765
Jul 14, 2026	56.68	57.72	55.98	57.68	57.03	1.19%	4,406,968
Jul 13, 2026	57.50	57.58	56.24	57.00	56.36	-1.18%	4,417,216
Jul 10, 2026	58.56	59.10	57.58	57.68	57.03	-1.20%	2,674,028
Jul 9, 2026	57.20	58.56	56.92	58.38	57.73	2.06%	5,320,335
Jul 8, 2026	57.80	58.16	57.02	57.20	56.56	-1.62%	1,837,607
Jul 7, 2026	58.34	58.34	57.26	58.14	57.49	-0.34%	1,247,417
Jul 6, 2026	58.50	58.56	57.70	58.34	57.69	0.03%	1,552,894
Jul 3, 2026	58.28	58.96	57.74	58.32	57.67	0.03%	3,065,306
Jul 2, 2026	59.82	59.82	57.78	58.30	57.65	-2.54%	6,000,400
Jun 30, 2026	59.26	60.00	58.96	59.82	59.15	0.94%	1,885,482
Jun 29, 2026	58.52	59.38	58.20	59.26	58.60	1.26%	2,058,996
Jun 26, 2026	59.68	59.68	57.98	58.52	57.87	-2.73%	2,423,218
Jun 25, 2026	58.92	60.22	58.80	60.16	59.49	2.31%	2,594,910
Jun 24, 2026	58.62	59.18	58.58	58.80	58.14	-1.28%	3,947,958
Jun 23, 2026	60.80	60.92	58.68	59.56	58.89	-2.20%	3,131,349
Jun 22, 2026	59.60	60.94	59.22	60.90	60.22	2.18%	3,347,718
Jun 18, 2026	59.18	59.80	59.08	59.60	58.93	0.44%	2,533,216
Jun 17, 2026	58.66	59.38	58.60	59.34	58.68	1.44%	1,082,659
Jun 16, 2026	59.00	59.08	58.50	58.50	57.85	-0.61%	1,596,158
Jun 15, 2026	58.00	58.98	58.00	58.86	58.20	2.08%	1,036,171
Jun 12, 2026	56.80	58.08	56.80	57.66	57.01	1.80%	2,178,759
Jun 11, 2026	56.88	57.24	56.30	56.64	56.01	-0.77%	1,936,553
Jun 10, 2026	57.18	57.50	56.68	57.08	56.44	-0.56%	2,248,410
Jun 9, 2026	56.54	57.74	56.34	57.40	56.76	1.99%	3,120,450
Jun 8, 2026	57.62	57.62	55.86	56.28	55.65	-2.33%	2,727,404
Jun 5, 2026	58.70	58.90	57.50	57.62	56.98	-1.84%	1,333,563
Jun 4, 2026	59.40	59.40	58.66	58.70	58.04	-1.18%	813,492
Jun 3, 2026	59.26	60.02	59.00	59.40	58.74	0.30%	867,763