HKG:3191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	58.16	58.72	55.82	56.34	56.34	-3.10%	68,450
Apr 1, 2026	58.20	58.70	57.78	58.14	58.14	3.53%	163,665
Mar 31, 2026	57.98	58.10	56.08	56.16	56.16	-3.14%	65,650
Mar 30, 2026	56.88	58.36	56.50	57.98	57.98	-0.14%	63,250
Mar 27, 2026	57.82	58.62	56.80	58.06	58.06	0.42%	163,093
Mar 26, 2026	59.80	59.80	57.68	57.82	57.82	-3.21%	129,800
Mar 25, 2026	59.34	60.52	59.22	59.74	59.74	1.95%	115,800
Mar 24, 2026	57.50	58.64	56.80	58.60	58.60	2.59%	111,650
Mar 23, 2026	60.60	60.60	57.08	57.12	57.12	-6.02%	263,300
Mar 20, 2026	61.00	61.80	60.22	60.78	60.78	-0.75%	360,950
Mar 19, 2026	63.00	63.00	61.16	61.24	61.24	-2.92%	73,900
Mar 18, 2026	61.80	63.38	61.80	63.08	63.08	2.40%	24,900
Mar 17, 2026	63.50	63.50	61.46	61.60	61.60	-1.94%	110,992
Mar 16, 2026	62.50	63.10	60.42	62.82	62.82	1.82%	87,800
Mar 13, 2026	62.44	62.80	61.44	61.70	61.70	-1.19%	57,450
Mar 12, 2026	63.40	64.20	61.72	62.44	62.44	-1.33%	310,450
Mar 11, 2026	64.48	64.54	63.22	63.28	63.28	-1.49%	45,254
Mar 10, 2026	63.00	64.28	63.00	64.24	64.24	3.51%	41,527
Mar 9, 2026	63.60	63.60	59.30	62.06	62.06	-2.51%	224,600
Mar 6, 2026	62.82	64.22	61.14	63.66	63.66	-0.69%	38,200
Mar 5, 2026	63.00	64.74	63.00	64.10	64.10	2.40%	93,400
Mar 4, 2026	62.50	63.78	61.46	62.60	62.60	-0.45%	139,483
Mar 3, 2026	66.60	66.70	62.86	62.88	62.88	-5.64%	263,730
Mar 2, 2026	67.50	67.96	66.10	66.64	66.64	-2.49%	115,400
Feb 27, 2026	68.90	68.90	67.00	68.34	68.34	-0.61%	89,700
Feb 26, 2026	68.02	69.54	67.48	68.76	68.76	1.12%	184,938
Feb 25, 2026	69.00	69.00	66.90	68.00	68.00	0.35%	83,877
Feb 24, 2026	68.28	68.68	66.38	67.76	67.76	-0.65%	108,450
Feb 23, 2026	67.10	68.60	67.10	68.20	68.20	1.64%	136,950
Feb 20, 2026	68.00	68.00	66.70	67.10	67.10	-0.59%	76,247
Feb 16, 2026	66.60	67.52	66.60	67.50	67.50	1.41%	13,650
Feb 13, 2026	66.00	67.54	65.44	66.56	66.56	-0.39%	88,000
Feb 12, 2026	66.58	66.88	65.70	66.82	66.82	2.02%	103,712
Feb 11, 2026	66.66	66.66	65.26	65.50	65.50	-1.68%	83,159
Feb 10, 2026	66.98	67.34	66.14	66.62	66.62	0.97%	80,463
Feb 9, 2026	65.00	66.28	65.00	65.98	65.98	3.74%	221,163
Feb 6, 2026	64.00	64.62	63.02	63.60	63.60	-1.15%	120,950
Feb 5, 2026	65.20	65.20	63.20	64.34	64.34	-2.07%	323,900
Feb 4, 2026	67.00	67.00	64.80	65.70	65.70	-1.94%	132,122
Feb 3, 2026	66.54	67.00	65.02	67.00	67.00	2.57%	145,183
Feb 2, 2026	68.00	68.48	64.94	65.32	65.32	-4.31%	231,000
Jan 30, 2026	68.30	69.06	66.34	68.26	68.26	0.09%	321,150
Jan 29, 2026	71.06	71.06	68.00	68.20	68.20	-3.78%	386,700
Jan 28, 2026	69.40	71.22	69.40	70.88	70.88	2.13%	171,112
Jan 27, 2026	69.02	69.92	67.22	69.40	69.40	1.43%	433,478
Jan 26, 2026	71.48	71.48	68.10	68.42	68.42	-4.28%	231,650
Jan 23, 2026	70.00	71.48	69.08	71.48	71.48	2.11%	318,450
Jan 22, 2026	70.50	71.50	68.80	70.00	70.00	-0.17%	498,532
Jan 21, 2026	67.78	70.42	67.78	70.12	70.12	3.45%	201,080
Jan 20, 2026	68.34	68.86	67.32	67.78	67.78	-0.82%	128,350