HKG:3188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	55.78	56.12	55.64	55.68	55.68	-0.18%	1,369,816
Aug 31, 2026	55.60	55.88	55.00	55.78	55.78	0.32%	920,998
Aug 28, 2026	55.68	56.00	55.60	55.60	55.60	-	2,855,437
Aug 27, 2026	55.42	55.86	55.32	55.60	55.60	0.36%	1,770,183
Aug 26, 2026	54.50	55.78	54.50	55.40	55.40	0.84%	1,833,940
Aug 25, 2026	54.72	55.12	54.40	54.94	54.94	-0.25%	1,424,400
Aug 24, 2026	55.80	55.80	54.46	55.08	55.08	-1.29%	1,899,800
Aug 21, 2026	55.42	55.90	55.30	55.80	55.80	0.65%	2,119,558
Aug 20, 2026	55.34	55.86	55.16	55.44	55.44	0.18%	1,671,770
Aug 19, 2026	56.38	56.38	55.04	55.34	55.34	-2.67%	2,195,445
Aug 18, 2026	57.20	57.20	56.36	56.86	56.86	-0.25%	542,185
Aug 17, 2026	56.10	57.14	56.10	57.00	57.00	2.11%	940,180
Aug 14, 2026	56.48	56.48	55.82	55.82	55.82	-1.20%	578,000
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