HKG:3191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	91.96	92.32	86.74	87.48	87.48	-4.69%	861,472
May 29, 2026	97.66	97.66	90.80	91.78	91.78	-5.09%	390,962
May 28, 2026	97.82	97.82	94.80	96.70	96.70	0.86%	731,458
May 27, 2026	99.18	101.50	95.52	95.88	95.88	-2.98%	632,903
May 26, 2026	96.00	99.80	95.84	98.82	98.82	7.34%	773,416
May 22, 2026	90.40	92.38	89.10	92.06	92.06	2.08%	280,964
May 21, 2026	93.26	97.22	89.40	90.18	90.18	-2.82%	527,784
May 20, 2026	87.50	92.80	87.48	92.80	92.80	6.06%	402,902
May 19, 2026	85.00	87.68	82.00	87.50	87.50	2.94%	301,523
May 18, 2026	84.00	87.40	83.24	85.00	85.00	1.17%	177,701
May 15, 2026	85.00	88.22	81.80	84.02	84.02	-0.97%	269,355
May 14, 2026	87.80	88.80	84.70	84.84	84.84	-3.04%	597,515
May 13, 2026	86.00	87.60	81.50	87.50	87.50	2.94%	330,100
May 12, 2026	84.62	85.80	82.96	85.00	85.00	0.54%	200,126
May 11, 2026	81.00	85.24	81.00	84.54	84.54	6.21%	363,261
May 8, 2026	81.56	81.56	78.28	79.60	79.60	-2.40%	1,046,806
May 7, 2026	80.16	81.78	79.30	81.56	81.56	1.95%	936,650
May 6, 2026	76.00	82.52	76.00	80.00	80.00	6.24%	464,523
May 5, 2026	75.98	76.00	74.82	75.30	75.30	-0.89%	54,550
May 4, 2026	74.40	76.48	74.40	75.98	75.98	2.10%	433,652
Apr 30, 2026	70.60	74.60	70.60	74.42	74.42	5.35%	817,030
Apr 29, 2026	70.92	70.92	68.80	70.64	70.64	-0.08%	68,100
Apr 28, 2026	72.00	73.16	70.38	70.70	70.70	-1.70%	480,990
Apr 27, 2026	69.00	71.92	68.98	71.92	71.92	4.96%	270,700
Apr 24, 2026	67.00	69.18	66.22	68.52	68.52	2.82%	203,358
Apr 23, 2026	69.60	69.60	66.02	66.64	66.64	-2.23%	118,100
Apr 22, 2026	66.64	68.16	65.42	68.16	68.16	2.16%	59,300
Apr 21, 2026	67.20	67.20	65.74	66.72	66.72	-0.51%	69,871
Apr 20, 2026	66.62	67.80	66.50	67.06	67.06	0.72%	150,250
Apr 17, 2026	66.30	66.84	65.76	66.58	66.58	0.42%	101,821
Apr 16, 2026	64.52	66.32	64.50	66.30	66.30	2.79%	87,600
Apr 15, 2026	65.80	65.90	64.34	64.50	64.50	-1.07%	98,700
Apr 14, 2026	64.22	65.20	64.14	65.20	65.20	3.33%	436,350
Apr 13, 2026	63.02	64.40	61.98	63.10	63.10	0.19%	59,472
Apr 10, 2026	61.96	63.40	61.96	62.98	62.98	1.88%	327,500
Apr 9, 2026	60.80	62.56	60.30	61.82	61.82	0.85%	512,215
Apr 8, 2026	56.58	61.50	56.58	61.30	61.30	8.80%	250,850
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