HKG:3191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	52.50	54.38	51.84	52.02	52.02	0.35%	334,550
Aug 26, 2025	51.92	53.90	51.16	51.84	51.84	-0.15%	152,900
Aug 25, 2025	50.98	53.20	50.70	51.92	51.92	2.16%	314,100
Aug 22, 2025	47.44	50.98	47.38	50.82	50.82	8.08%	293,450
Aug 21, 2025	47.10	47.88	46.92	47.02	47.02	0.21%	127,516
Aug 20, 2025	45.00	47.00	45.00	46.92	46.92	4.04%	47,250
Aug 19, 2025	45.64	46.06	45.00	45.10	45.10	-1.53%	123,000
Aug 18, 2025	45.30	46.30	45.30	45.80	45.80	1.42%	53,360
Aug 15, 2025	44.28	45.16	44.28	45.16	45.16	1.16%	11,500
Aug 14, 2025	44.90	45.74	44.60	44.64	44.64	0.45%	107,700
Aug 13, 2025	44.02	44.44	44.00	44.44	44.44	0.63%	42,855
Aug 12, 2025	43.22	44.26	43.22	44.16	44.16	2.08%	36,312
Aug 11, 2025	43.34	43.56	43.26	43.26	43.26	0.19%	8,600
Aug 8, 2025	43.62	43.62	43.00	43.18	43.18	-1.46%	8,100
Aug 7, 2025	43.64	44.26	43.50	43.82	43.82	0.97%	32,260
Aug 6, 2025	43.08	43.50	43.08	43.40	43.40	0.74%	10,000
Aug 5, 2025	42.90	43.20	42.90	43.08	43.08	0.42%	7,750
Aug 4, 2025	42.32	42.94	42.32	42.90	42.90	1.71%	16,350
Aug 1, 2025	42.80	43.00	42.04	42.18	42.18	-1.63%	26,650
Jul 31, 2025	42.68	43.60	42.68	42.88	42.88	-1.43%	14,000
Jul 30, 2025	44.00	44.20	43.34	43.50	43.50	-1.14%	36,950
Jul 29, 2025	43.60	44.02	43.28	44.00	44.00	1.57%	21,100
Jul 28, 2025	43.68	44.00	43.32	43.32	43.32	-0.82%	12,400
Jul 25, 2025	42.98	43.76	42.62	43.68	43.68	1.63%	22,050
Jul 24, 2025	42.62	43.04	42.08	42.98	42.98	2.14%	21,650
Jul 23, 2025	41.82	42.66	41.82	42.08	42.08	0.62%	32,400
Jul 22, 2025	41.62	41.88	41.58	41.82	41.82	0.53%	37,722
Jul 21, 2025	41.58	41.64	41.50	41.60	41.60	0.05%	14,050
Jul 18, 2025	41.60	41.98	41.36	41.58	41.58	0.48%	49,450
Jul 17, 2025	40.80	41.40	40.76	41.38	41.38	1.07%	29,850
Jul 16, 2025	40.80	41.50	40.80	40.94	40.94	-0.49%	7,697
Jul 15, 2025	42.50	42.50	40.70	41.14	41.14	-0.19%	64,800
Jul 14, 2025	41.56	41.56	41.20	41.22	41.22	-0.15%	13,000
Jul 11, 2025	40.80	41.58	40.68	41.28	41.28	1.13%	6,370
Jul 10, 2025	40.84	40.90	40.62	40.82	40.82	-0.29%	10,900
Jul 9, 2025	41.38	41.68	40.68	40.94	40.94	-0.97%	4,966
Jul 8, 2025	41.02	41.42	41.00	41.34	41.34	1.67%	6,611
Jul 7, 2025	41.00	41.00	40.64	40.66	40.66	-0.68%	2,150
Jul 4, 2025	40.70	41.38	40.52	40.94	40.94	0.05%	13,900
Jul 3, 2025	40.54	41.08	40.54	40.92	40.92	0.94%	1,450
Jul 2, 2025	41.66	41.66	40.54	40.54	40.54	-2.69%	24,050
Jun 30, 2025	41.32	41.84	41.32	41.66	41.66	1.21%	24,800
Jun 27, 2025	41.16	41.70	40.98	41.16	41.16	-	26,400
Jun 26, 2025	41.44	41.58	41.00	41.16	41.16	-0.68%	18,650
Jun 25, 2025	40.98	41.50	40.74	41.44	41.44	1.77%	23,100
Jun 24, 2025	40.44	40.80	40.30	40.72	40.72	1.85%	18,900
Jun 23, 2025	39.36	40.12	39.36	39.98	39.98	1.47%	4,850
Jun 20, 2025	39.28	39.92	39.28	39.40	39.40	-0.61%	26,870
Jun 19, 2025	39.76	40.28	39.62	39.64	39.64	-0.30%	28,000
Jun 18, 2025	39.48	39.80	39.44	39.76	39.76	0.71%	12,300