HKG:3193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.14	13.14	13.14	13.07	13.07	-1.80%	11,400
Apr 1, 2026	13.31	13.31	13.31	13.31	13.31	2.23%	-
Mar 31, 2026	13.02	13.02	13.02	13.02	13.02	-1.14%	-
Mar 30, 2026	13.17	13.17	13.17	13.17	13.17	-	-
Mar 27, 2026	13.17	13.17	13.17	13.17	13.17	-	-
Mar 26, 2026	13.15	13.17	13.15	13.17	13.17	-2.66%	14,700
Mar 25, 2026	13.53	13.53	13.53	13.53	13.53	3.52%	-
Mar 24, 2026	12.73	13.05	12.73	13.07	13.07	1.55%	700
Mar 23, 2026	12.93	13.26	12.84	12.87	12.87	-5.65%	2,200
Mar 20, 2026	14.04	14.04	13.64	13.64	13.64	1.41%	37,500
Mar 19, 2026	13.45	13.45	13.45	13.45	13.45	-1.97%	5,300
Mar 18, 2026	13.46	13.74	13.46	13.72	13.72	3.55%	5,200
Mar 17, 2026	13.25	13.25	13.25	13.25	13.25	-2.50%	-
Mar 16, 2026	13.39	13.39	13.39	13.59	13.59	0.67%	600
Mar 13, 2026	13.50	13.50	13.50	13.50	13.50	-0.44%	-
Mar 12, 2026	13.81	13.81	13.38	13.56	13.56	-1.17%	21,800
Mar 11, 2026	13.72	13.72	13.72	13.72	13.72	0.07%	-
Mar 10, 2026	13.52	13.74	13.43	13.71	13.71	5.87%	15,418
Mar 9, 2026	12.94	12.94	12.94	12.95	12.95	-2.85%	500
Mar 6, 2026	13.33	13.33	13.33	13.33	13.33	-	-
Mar 5, 2026	13.26	13.49	13.26	13.33	13.33	2.15%	2,000
Mar 4, 2026	13.05	13.05	13.05	13.05	13.05	-1.81%	-
Mar 3, 2026	13.58	13.58	13.58	13.29	13.29	-3.06%	100
Mar 2, 2026	13.71	13.71	13.71	13.71	13.71	0.22%	-
Feb 27, 2026	13.66	13.67	13.66	13.68	13.68	-1.72%	4,100
Feb 26, 2026	13.50	13.92	13.50	13.92	13.92	3.11%	300
Feb 25, 2026	13.50	13.50	13.50	13.50	13.50	1.20%	400
Feb 24, 2026	13.34	13.34	13.34	13.34	13.34	-	-
Feb 23, 2026	13.37	13.39	13.34	13.34	13.34	2.07%	5,500
Feb 20, 2026	13.12	13.12	13.10	13.07	13.07	-0.68%	3,200
Feb 16, 2026	13.16	13.16	13.16	13.16	13.16	1.15%	-
Feb 13, 2026	13.06	13.12	13.02	13.01	13.01	-0.38%	12,300
Feb 12, 2026	13.06	13.06	13.06	13.06	13.06	0.85%	-
Feb 11, 2026	12.95	12.95	12.95	12.95	12.95	-1.30%	-
Feb 10, 2026	13.12	13.12	13.12	13.12	13.12	-	-
Feb 9, 2026	13.13	13.17	13.12	13.12	13.12	4.21%	16,100
Feb 6, 2026	12.50	12.75	12.50	12.59	12.59	-0.94%	15,200
Feb 5, 2026	12.71	12.71	12.71	12.71	12.71	-0.86%	-
Feb 4, 2026	12.79	12.83	12.79	12.82	12.82	-2.95%	9,400
Feb 3, 2026	13.21	13.21	13.21	13.21	13.21	1.77%	-
Feb 2, 2026	13.19	13.19	13.14	12.98	12.98	-1.96%	2,100
Jan 30, 2026	13.00	13.00	13.00	13.24	13.24	0.84%	200
Jan 29, 2026	13.24	13.24	13.24	13.13	13.13	-0.98%	100
Jan 28, 2026	13.26	13.26	13.26	13.26	13.26	0.08%	-
Jan 27, 2026	13.00	13.25	13.00	13.25	13.25	2.32%	900
Jan 26, 2026	12.95	12.95	12.95	12.95	12.95	-1.15%	4,400
Jan 23, 2026	13.12	13.12	13.10	13.10	13.10	-0.53%	3,900
Jan 22, 2026	13.17	13.17	13.17	13.17	13.17	1.93%	300
Jan 21, 2026	12.85	12.90	12.85	12.92	12.92	1.25%	2,500
Jan 20, 2026	12.90	12.90	12.70	12.76	12.76	-2.89%	13,900