HKG:3195 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.36	10.45	10.25	10.30	10.30	-0.58%	770,710
Apr 1, 2026	10.36	10.41	10.33	10.36	10.36	2.37%	666,080
Mar 31, 2026	10.12	10.15	10.09	10.12	10.12	0.10%	269,600
Mar 30, 2026	10.20	10.28	10.01	10.11	10.11	-1.65%	309,600
Mar 27, 2026	10.30	10.31	10.25	10.28	10.28	-0.77%	110,800
Mar 26, 2026	10.41	10.41	10.34	10.36	10.36	-0.48%	173,300
Mar 25, 2026	10.45	10.45	10.39	10.41	10.41	-0.10%	125,100
Mar 24, 2026	10.34	10.43	10.33	10.42	10.42	2.26%	309,100
Mar 23, 2026	10.47	10.48	10.16	10.19	10.19	-2.67%	407,000
Mar 20, 2026	10.45	10.50	10.43	10.47	10.47	0.19%	448,223
Mar 19, 2026	10.68	10.68	10.45	10.45	10.45	-2.15%	491,900
Mar 18, 2026	10.63	10.69	10.63	10.68	10.68	1.23%	259,100
Mar 17, 2026	10.55	10.58	10.54	10.55	10.55	0.19%	88,100
Mar 16, 2026	10.50	10.55	10.50	10.53	10.53	0.29%	374,500
Mar 13, 2026	10.66	10.66	10.50	10.50	10.50	-1.22%	181,300
Mar 12, 2026	10.73	10.83	10.55	10.63	10.63	-0.93%	44,700
Mar 11, 2026	10.80	10.80	10.71	10.73	10.73	-0.56%	578,800
Mar 10, 2026	10.62	10.79	10.62	10.79	10.79	3.35%	871,400
Mar 9, 2026	10.80	10.80	10.36	10.44	10.44	-3.33%	599,538
Mar 6, 2026	10.81	10.82	10.77	10.80	10.80	-0.09%	372,311
Mar 5, 2026	10.82	10.84	10.77	10.81	10.81	0.93%	282,500
Mar 4, 2026	10.73	10.94	10.66	10.71	10.71	-0.19%	311,000
Mar 3, 2026	10.70	10.83	10.70	10.73	10.73	1.13%	799,500
Mar 2, 2026	10.86	10.86	10.61	10.61	10.61	-2.57%	260,500
Feb 27, 2026	10.95	10.95	10.85	10.89	10.89	-0.46%	321,900
Feb 26, 2026	10.87	10.95	10.87	10.94	10.94	0.64%	678,600
Feb 25, 2026	10.87	10.90	10.87	10.87	10.87	0.56%	218,150
Feb 24, 2026	10.85	10.85	10.80	10.81	10.81	-0.37%	63,800
Feb 23, 2026	10.98	10.98	10.81	10.85	10.85	-1.27%	2,331,500
Feb 20, 2026	10.80	11.05	10.79	10.99	10.99	1.95%	125,419
Feb 16, 2026	10.81	10.81	10.78	10.78	10.78	0.19%	49,400
Feb 13, 2026	10.98	10.98	10.73	10.76	10.76	-2.00%	906,500
Feb 12, 2026	10.94	10.98	10.93	10.98	10.98	1.29%	636,460
Feb 11, 2026	10.96	10.98	10.84	10.84	10.84	-1.09%	564,900
Feb 10, 2026	10.95	10.98	10.95	10.96	10.96	0.37%	673,337
Feb 9, 2026	10.84	10.96	10.84	10.92	10.92	2.06%	492,100
Feb 6, 2026	10.80	10.80	10.65	10.70	10.70	-1.29%	1,066,413
Feb 5, 2026	10.91	10.93	10.82	10.84	10.84	-0.82%	612,500
Feb 4, 2026	11.02	11.02	10.90	10.93	10.93	-0.82%	426,800
Feb 3, 2026	11.00	11.02	10.82	11.02	11.02	2.04%	547,333
Feb 2, 2026	10.87	10.90	10.78	10.80	10.80	-0.64%	814,660
Jan 30, 2026	11.03	11.03	10.87	10.87	10.87	-1.27%	349,509
Jan 29, 2026	11.03	11.03	10.94	11.01	11.01	-0.18%	394,500
Jan 28, 2026	11.00	11.04	10.99	11.03	11.03	0.64%	117,900
Jan 27, 2026	10.94	10.97	10.94	10.96	10.96	0.83%	225,800
Jan 26, 2026	10.89	10.89	10.81	10.87	10.87	-0.18%	312,900
Jan 23, 2026	10.99	10.99	10.88	10.89	10.89	0.37%	284,900
Jan 22, 2026	10.81	10.86	10.81	10.85	10.85	0.93%	773,051
Jan 21, 2026	10.80	10.80	10.71	10.75	10.75	-0.19%	451,500
Jan 20, 2026	10.82	10.82	10.77	10.77	10.77	-0.46%	638,600