HKG:3191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	64.62	65.00	63.80	64.34	64.34	-0.43%	84,165
Jan 8, 2026	64.60	65.36	63.96	64.62	64.62	0.03%	422,350
Jan 7, 2026	64.00	64.62	63.52	64.60	64.60	2.02%	363,840
Jan 6, 2026	61.36	63.56	61.36	63.32	63.32	3.19%	162,450
Jan 5, 2026	59.66	61.42	59.66	61.36	61.36	2.85%	340,426
Jan 2, 2026	58.66	59.80	58.66	59.66	59.66	1.95%	89,750
Dec 31, 2025	59.80	59.80	58.52	58.52	58.52	-1.22%	47,000
Dec 30, 2025	58.84	59.66	58.72	59.24	59.24	1.40%	86,936
Dec 29, 2025	58.38	59.20	58.34	58.42	58.42	0.14%	153,650
Dec 24, 2025	57.96	58.30	57.76	58.34	58.34	0.66%	21,400
Dec 23, 2025	57.56	58.10	57.50	57.96	57.96	0.73%	63,860
Dec 22, 2025	56.10	57.66	56.10	57.54	57.54	2.57%	59,050
Dec 19, 2025	56.00	56.92	55.98	56.10	56.10	0.04%	227,708
Dec 18, 2025	56.38	56.38	55.96	56.08	56.08	-0.53%	16,300
Dec 17, 2025	55.30	56.50	55.16	56.38	56.38	1.95%	36,350
Dec 16, 2025	56.00	56.06	54.88	55.30	55.30	-1.36%	81,050
Dec 15, 2025	57.50	57.50	56.02	56.06	56.06	-2.50%	60,200
Dec 12, 2025	56.50	57.64	56.02	57.50	57.50	1.99%	53,500
Dec 11, 2025	57.84	57.84	56.32	56.38	56.38	-1.74%	61,511
Dec 10, 2025	57.30	57.56	56.46	57.38	57.38	0.14%	56,397
Dec 9, 2025	57.60	58.00	56.96	57.30	57.30	-0.10%	87,467
Dec 8, 2025	56.88	57.82	56.76	57.36	57.36	1.45%	197,711
Dec 5, 2025	56.70	56.70	55.82	56.54	56.54	0.68%	15,850
Dec 4, 2025	55.02	56.38	54.80	56.16	56.16	1.92%	187,800
Dec 3, 2025	56.00	56.00	55.10	55.10	55.10	-	34,750
Dec 2, 2025	56.00	56.00	54.84	55.10	55.10	-1.36%	5,528,650
Dec 1, 2025	55.34	55.86	54.36	55.86	55.86	2.53%	11,968,300
Nov 28, 2025	53.86	54.72	53.86	54.48	54.48	1.15%	212,550
Nov 27, 2025	54.50	55.36	53.84	53.86	53.86	0.22%	50,350
Nov 26, 2025	53.12	54.32	53.08	53.74	53.74	1.02%	91,100
Nov 25, 2025	53.78	53.90	52.84	53.20	53.20	1.14%	106,300
Nov 24, 2025	54.00	54.00	51.70	52.60	52.60	1.15%	131,200
Nov 21, 2025	55.00	55.00	52.00	52.00	52.00	-4.76%	191,967
Nov 20, 2025	56.00	56.00	54.42	54.60	54.60	-0.91%	96,050
Nov 19, 2025	55.76	55.82	54.86	55.10	55.10	-0.90%	47,350
Nov 18, 2025	55.40	56.70	54.82	55.60	55.60	0.29%	245,950
Nov 17, 2025	57.14	57.14	55.30	55.44	55.44	-1.18%	234,350
Nov 14, 2025	58.30	58.30	56.06	56.10	56.10	-3.77%	76,350
Nov 13, 2025	59.00	59.00	57.30	58.30	58.30	-0.75%	186,300
Nov 12, 2025	57.44	58.74	56.40	58.74	58.74	2.26%	239,500
Nov 11, 2025	59.10	59.10	57.26	57.44	57.44	-1.88%	70,527
Nov 10, 2025	58.14	59.28	57.60	58.54	58.54	0.72%	479,800
Nov 7, 2025	58.90	58.90	57.96	58.12	58.12	-1.29%	183,508
Nov 6, 2025	57.10	58.98	57.10	58.88	58.88	3.66%	148,289
Nov 5, 2025	56.56	57.10	56.02	56.80	56.80	-0.87%	161,200
Nov 4, 2025	58.30	58.62	57.20	57.30	57.30	-1.72%	117,000
Nov 3, 2025	58.58	58.96	56.80	58.30	58.30	-0.48%	3,588,360
Oct 31, 2025	61.68	62.10	58.38	58.58	58.58	-5.03%	1,574,800
Oct 30, 2025	62.66	63.02	61.00	61.68	61.68	-0.26%	1,347,874
Oct 28, 2025	62.00	62.54	61.20	61.84	61.84	0.13%	121,250