HKG:3195 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.32	12.32	12.29	12.32	12.32	0.33%	444,600
Sep 22, 2026	12.23	12.32	12.23	12.28	12.28	0.66%	255,036
Sep 21, 2026	12.16	12.20	12.16	12.20	12.20	0.33%	145,636
Sep 18, 2026	12.06	12.17	12.06	12.16	12.16	0.83%	160,800
Sep 17, 2026	12.06	12.08	12.02	12.06	12.06	0.08%	275,929
Sep 16, 2026	12.10	12.10	12.03	12.05	12.05	0.17%	507,939
Sep 15, 2026	12.10	12.10	12.03	12.03	12.03	-0.25%	674,400
Sep 14, 2026	12.12	12.12	12.05	12.06	12.06	-0.50%	1,764,500
Sep 11, 2026	12.12	12.12	12.03	12.12	12.12	-	222,119
Sep 10, 2026	12.15	12.15	12.09	12.12	12.12	-0.33%	681,110
Sep 9, 2026	12.18	12.18	12.15	12.16	12.16	-0.16%	178,392
Sep 8, 2026	12.21	12.27	12.18	12.18	12.18	-0.16%	126,578
Sep 7, 2026	12.29	12.36	12.20	12.20	12.20	-0.57%	316,430
Sep 4, 2026	12.21	12.29	12.21	12.27	12.27	0.99%	343,900
Sep 3, 2026	12.09	12.16	12.09	12.15	12.15	0.50%	292,339
Sep 2, 2026	12.17	12.25	12.05	12.09	12.09	-0.66%	366,500
Sep 1, 2026	12.17	12.19	12.16	12.17	12.17	-	542,100
Aug 31, 2026	12.24	12.30	12.13	12.17	12.17	-0.57%	710,350
Aug 28, 2026	12.21	12.25	12.21	12.24	12.24	0.25%	79,600
Aug 27, 2026	12.17	12.22	12.16	12.21	12.21	0.41%	622,877
Aug 26, 2026	12.15	12.16	12.13	12.16	12.16	0.16%	616,619
Aug 25, 2026	12.13	12.15	12.11	12.14	12.14	0.25%	153,100
Aug 24, 2026	12.14	12.17	12.11	12.11	12.11	-0.25%	221,000
Aug 21, 2026	12.18	12.37	12.11	12.14	12.14	-0.74%	1,432,721
Aug 20, 2026	12.25	12.25	12.22	12.23	12.23	0.25%	541,067
Aug 19, 2026	12.23	12.23	12.16	12.20	12.20	-0.16%	605,700
Aug 18, 2026	12.35	12.37	12.21	12.22	12.22	-1.05%	1,065,759
Aug 17, 2026	12.36	12.37	12.34	12.35	12.35	-0.08%	196,000
Aug 14, 2026	12.50	12.50	12.34	12.36	12.36	0.65%	304,109
Aug 13, 2026	12.27	12.28	12.26	12.28	12.28	0.08%	136,219
Aug 12, 2026	12.28	12.29	12.25	12.27	12.27	-0.16%	394,900
Aug 11, 2026	12.34	12.49	12.27	12.29	12.29	-0.24%	179,041
Aug 10, 2026	12.26	12.32	12.23	12.32	12.32	0.90%	217,700
Aug 7, 2026	12.26	12.26	12.20	12.21	12.21	-0.25%	232,842
Aug 6, 2026	12.30	12.30	12.21	12.24	12.24	-0.49%	194,028
Aug 5, 2026	12.16	12.31	12.16	12.30	12.30	2.07%	615,500
Aug 4, 2026	12.00	12.07	11.94	12.05	12.05	1.01%	747,085
Aug 3, 2026	11.91	11.94	11.90	11.93	11.93	0.68%	357,250
Jul 31, 2026	11.81	11.94	11.81	11.85	11.85	2.16%	2,069,600
Jul 30, 2026	11.80	11.81	11.60	11.60	11.60	-1.69%	503,612
Jul 29, 2026	11.73	11.81	11.73	11.80	11.80	0.77%	130,500
Jul 28, 2026	11.85	11.85	11.70	11.71	11.71	-1.10%	161,465
Jul 27, 2026	11.79	11.85	11.79	11.84	11.84	0.77%	258,181
Jul 24, 2026	11.83	11.83	11.72	11.75	11.75	-0.68%	306,000
Jul 23, 2026	11.99	11.99	11.82	11.83	11.83	-0.17%	357,129
Jul 22, 2026	11.86	12.00	11.85	11.85	11.85	-	184,899
Jul 21, 2026	12.00	12.00	11.81	11.85	11.85	-	195,950
Jul 20, 2026	11.82	11.95	11.80	11.85	11.85	0.17%	525,010
Jul 17, 2026	11.97	11.97	11.83	11.83	11.83	-1.17%	569,600
Jul 16, 2026	11.99	12.03	11.97	11.97	11.97	-	485,450