HKG:3190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	18.07	18.20	18.07	18.11	18.11	0.33%	211,400
May 11, 2026	18.02	18.07	17.99	18.05	18.05	0.17%	234,697
May 8, 2026	18.10	18.20	17.92	18.02	18.02	-0.44%	358,855
May 7, 2026	18.23	18.26	18.07	18.10	18.10	-0.77%	332,200
May 6, 2026	18.13	18.26	18.00	18.24	18.24	0.61%	712,068
May 5, 2026	18.15	18.16	17.97	18.13	18.13	-0.11%	256,800
May 4, 2026	18.36	18.36	18.05	18.15	18.15	0.55%	183,000
Apr 30, 2026	18.27	18.27	18.01	18.05	18.05	-1.20%	234,502
Apr 29, 2026	18.01	18.30	18.01	18.27	18.27	1.44%	402,616
Apr 28, 2026	18.10	18.10	17.88	18.01	18.01	-0.44%	310,000
Apr 27, 2026	18.16	18.16	18.03	18.09	18.09	-0.39%	185,800
Apr 24, 2026	18.08	18.18	18.00	18.16	18.16	0.44%	192,521
Apr 23, 2026	17.97	18.08	17.88	18.08	18.08	0.61%	207,600
Apr 22, 2026	18.05	18.11	17.90	17.97	17.97	-0.39%	148,118
Apr 21, 2026	17.90	18.05	17.90	18.04	18.04	0.95%	166,506
Apr 20, 2026	17.89	18.00	17.77	17.87	17.87	-0.11%	128,644
Apr 17, 2026	18.03	18.03	17.84	17.89	17.89	-0.72%	257,200
Apr 16, 2026	18.00	18.05	17.98	18.02	18.02	0.11%	169,400
Apr 15, 2026	18.10	18.10	17.96	18.00	18.00	-0.55%	181,600
Apr 14, 2026	17.99	18.38	17.98	18.10	18.10	1.23%	631,200
Apr 13, 2026	17.90	17.90	17.73	17.88	17.88	-0.22%	144,600
Apr 10, 2026	18.00	18.04	17.86	17.92	17.92	0.11%	195,636
Apr 9, 2026	17.79	17.92	17.78	17.90	17.90	0.67%	192,148
Apr 8, 2026	17.72	17.83	17.70	17.78	17.78	0.91%	324,600
Apr 2, 2026	17.57	17.70	17.51	17.62	17.62	0.28%	143,600
Apr 1, 2026	17.65	17.73	17.55	17.57	17.57	0.92%	315,400
Mar 31, 2026	17.58	17.65	17.30	17.41	17.41	-1.02%	246,400
Mar 30, 2026	17.57	17.64	17.38	17.59	17.59	0.06%	197,200
Mar 27, 2026	17.46	17.67	17.41	17.58	17.58	0.34%	206,000
Mar 26, 2026	17.62	17.64	17.48	17.52	17.52	-0.40%	180,200
Mar 25, 2026	17.54	17.58	17.46	17.59	17.59	0.29%	190,600
Mar 24, 2026	17.40	17.58	17.38	17.54	17.54	1.39%	343,800
Mar 23, 2026	17.66	17.66	17.17	17.30	17.30	-3.03%	903,400
Mar 20, 2026	18.00	18.05	17.74	17.84	17.84	-1.55%	511,755
Mar 19, 2026	18.20	18.25	18.04	18.12	17.92	-0.77%	804,508
Mar 18, 2026	18.15	18.30	18.05	18.26	18.06	0.61%	540,800
Mar 17, 2026	18.23	18.36	18.12	18.15	17.95	-0.27%	300,800
Mar 16, 2026	18.19	18.21	17.99	18.20	18.00	0.05%	300,600
Mar 13, 2026	18.35	18.35	18.10	18.19	17.99	-0.33%	229,000
Mar 12, 2026	18.10	18.26	18.10	18.25	18.05	0.88%	278,200
Mar 11, 2026	17.93	18.13	17.86	18.09	17.89	0.89%	273,786
Mar 10, 2026	17.91	18.10	17.83	17.93	17.73	0.11%	305,970
Mar 9, 2026	17.98	18.05	17.84	17.91	17.71	-0.78%	293,200
Mar 6, 2026	18.12	18.12	17.87	18.05	17.85	-0.39%	237,382
Mar 5, 2026	18.00	18.30	18.00	18.12	17.92	0.95%	415,634
Mar 4, 2026	18.15	18.15	17.70	17.95	17.75	-1.10%	817,600
Mar 3, 2026	18.20	18.40	18.04	18.15	17.95	-0.17%	293,800
Mar 2, 2026	18.10	18.27	17.86	18.18	17.98	0.44%	489,664
Feb 27, 2026	17.95	18.10	17.87	18.10	17.90	0.84%	223,200
Feb 26, 2026	18.08	18.13	17.95	17.95	17.75	-0.72%	538,050