HKG:3191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	68.18	69.00	68.00	68.34	68.34	0.35%	150,600
Jan 16, 2026	66.10	69.00	66.10	68.10	68.10	3.06%	401,450
Jan 15, 2026	64.92	66.08	64.50	66.08	66.08	2.35%	423,500
Jan 14, 2026	63.90	66.18	63.90	64.56	64.56	0.69%	212,850
Jan 13, 2026	66.00	66.00	63.80	64.12	64.12	-2.85%	181,547
Jan 12, 2026	64.36	66.00	64.36	66.00	66.00	2.58%	274,140
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