HKG:3223 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	89.05	89.60	86.30	88.00	88.00	-2.28%	40,700
Oct 6, 2026	90.30	91.30	90.00	90.05	90.05	-1.26%	39,400
Oct 5, 2026	90.50	92.50	89.75	91.20	91.20	2.47%	44,500
Oct 2, 2026	93.55	93.55	89.00	89.00	89.00	-4.86%	81,400
Sep 30, 2026	95.80	96.10	93.05	93.55	93.55	-1.42%	319,500
Sep 29, 2026	92.70	95.80	92.00	94.90	94.90	2.10%	396,500
Sep 28, 2026	98.10	98.95	92.50	92.95	92.95	-6.21%	486,600
Sep 25, 2026	98.00	99.10	95.00	99.10	99.10	-0.10%	78,600
Sep 24, 2026	102.70	102.70	98.00	99.20	99.20	-2.27%	350,300
Sep 23, 2026	104.10	104.10	101.10	101.50	101.50	0.50%	329,600
Sep 22, 2026	108.30	108.60	100.50	101.00	101.00	-3.44%	921,900
Sep 21, 2026	104.50	108.50	102.40	104.60	104.60	4.08%	2,118,500
Sep 18, 2026	96.60	100.50	95.55	100.50	100.50	4.15%	291,500
Sep 17, 2026	96.25	97.50	94.00	96.50	96.50	-2.33%	140,240
Sep 16, 2026	93.75	98.80	91.20	98.80	98.80	5.33%	85,400
Sep 15, 2026	93.65	95.00	91.35	93.80	93.80	-0.42%	168,400
Sep 14, 2026	98.00	98.00	92.20	94.20	94.20	-3.88%	95,900
Sep 11, 2026	96.50	98.00	93.60	98.00	98.00	-0.76%	153,700
Sep 10, 2026	99.85	99.85	96.45	98.75	98.75	-1.20%	188,600
Sep 9, 2026	100.00	100.00	99.30	99.95	99.95	-0.05%	139,900
Sep 8, 2026	101.50	101.50	99.00	100.00	100.00	-1.48%	222,100
Sep 7, 2026	100.60	101.70	100.40	101.50	101.50	1.50%	183,530
Sep 4, 2026	101.00	101.00	99.95	100.00	100.00	-0.99%	262,200
Sep 3, 2026	100.00	101.90	99.60	101.00	101.00	1.00%	444,700
Sep 2, 2026	100.00	100.30	98.95	100.00	100.00	-	265,200
Sep 1, 2026	101.10	101.10	98.45	100.00	100.00	-1.48%	472,300
Aug 31, 2026	99.95	102.60	98.00	101.50	101.50	2.63%	835,100
Aug 28, 2026	101.00	101.20	97.80	98.90	98.90	-2.18%	822,900
Aug 27, 2026	96.00	102.50	96.00	101.10	101.10	6.09%	1,750,100
Aug 26, 2026	100.00	100.20	95.30	95.30	95.30	-4.70%	1,251,200
Aug 25, 2026	100.00	100.40	97.10	100.00	100.00	-	5,822,270
Aug 24, 2026	100.00	100.00	100.00	100.00	100.00	-	-