HKG:3288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	32.28	32.28	31.78	32.00	32.00	-0.31%	830,777
Oct 30, 2025	32.62	32.62	31.70	32.10	32.10	-1.59%	1,695,367
Oct 28, 2025	32.64	32.74	32.42	32.62	32.62	-	645,541
Oct 27, 2025	32.56	32.78	32.38	32.62	32.62	-	661,900
Oct 26, 2025	32.56	32.78	32.38	32.62	32.62	0.55%	661,900
Oct 24, 2025	32.34	32.58	32.28	32.44	32.44	-0.12%	767,407
Oct 23, 2025	32.50	32.60	32.24	32.48	32.48	-0.18%	767,307
Oct 22, 2025	32.78	32.86	32.32	32.54	32.54	-0.73%	1,894,500
Oct 21, 2025	32.86	33.00	32.66	32.78	32.78	-0.24%	976,365
Oct 20, 2025	32.56	32.96	32.56	32.86	32.86	0.92%	467,300
Oct 17, 2025	32.72	33.02	32.40	32.56	32.56	-0.43%	693,238
Oct 16, 2025	32.84	32.94	32.46	32.70	32.70	-0.43%	677,532
Oct 15, 2025	32.36	32.94	32.36	32.84	32.84	1.11%	518,295
Oct 14, 2025	32.46	32.88	32.36	32.48	32.48	0.06%	1,210,270
Oct 13, 2025	32.08	32.84	32.00	32.46	32.46	-0.92%	1,503,671
Oct 10, 2025	33.00	33.20	32.68	32.76	32.76	-0.18%	1,050,275
Oct 9, 2025	32.86	33.00	32.40	32.82	32.82	-0.06%	1,009,199
Oct 8, 2025	32.68	32.86	32.40	32.84	32.84	0.61%	408,683
Oct 6, 2025	33.20	33.20	32.48	32.64	32.64	-0.49%	452,834
Oct 3, 2025	32.70	32.80	32.58	32.80	32.80	0.31%	358,251
Oct 2, 2025	33.36	33.36	32.66	32.70	32.70	-1.98%	740,182
Sep 30, 2025	32.90	33.44	32.82	33.36	33.36	1.40%	1,544,199
Sep 29, 2025	32.66	33.04	32.66	32.90	32.90	0.73%	1,260,666
Sep 26, 2025	32.70	32.80	32.40	32.66	32.66	1.11%	1,196,124
Sep 25, 2025	32.72	32.90	32.22	32.30	32.30	-1.58%	2,560,041
Sep 24, 2025	32.80	33.28	32.80	32.82	32.82	-	1,502,161
Sep 23, 2025	33.00	33.26	32.82	32.82	32.82	-0.55%	2,533,833
Sep 22, 2025	33.34	33.44	33.00	33.00	33.00	-1.02%	1,461,269
Sep 19, 2025	33.50	33.68	33.32	33.34	33.34	-0.48%	1,295,875
Sep 18, 2025	33.94	34.04	33.40	33.50	33.50	-1.30%	1,924,603
Sep 17, 2025	34.46	34.46	33.82	33.94	33.94	-1.51%	2,285,588
Sep 16, 2025	34.52	34.78	34.30	34.46	34.46	-0.40%	858,481
Sep 15, 2025	34.50	34.86	34.50	34.60	34.31	-0.35%	828,109
Sep 12, 2025	34.98	35.18	34.50	34.72	34.43	-0.46%	1,658,195
Sep 11, 2025	35.06	35.06	34.72	34.88	34.59	-0.63%	797,650
Sep 10, 2025	35.12	35.58	35.08	35.10	34.81	0.57%	1,163,464
Sep 9, 2025	34.98	35.40	34.82	34.90	34.61	-0.23%	1,412,200
Sep 8, 2025	34.86	35.34	34.48	34.98	34.69	1.27%	2,027,839
Sep 5, 2025	34.46	34.70	34.46	34.54	34.26	0.23%	1,182,659
Sep 4, 2025	34.76	34.82	34.14	34.46	34.18	-1.03%	2,113,010
Sep 3, 2025	35.70	35.80	34.74	34.82	34.53	-2.30%	2,103,000
Sep 2, 2025	35.00	35.70	34.82	35.64	35.35	1.83%	2,426,550
Sep 1, 2025	35.94	35.96	34.88	35.00	34.71	-2.67%	2,870,566
Aug 29, 2025	35.00	35.98	34.62	35.96	35.66	5.27%	5,800,630
Aug 28, 2025	34.26	34.30	33.68	34.16	33.87	-0.29%	1,104,505
Aug 27, 2025	34.72	35.00	34.10	34.26	33.97	-1.32%	1,365,941
Aug 26, 2025	35.08	35.10	34.70	34.72	34.43	-0.57%	2,410,764
Aug 25, 2025	34.40	35.04	34.26	34.92	34.63	2.05%	3,745,127
Aug 22, 2025	34.48	34.58	33.88	34.22	33.93	-0.47%	2,624,434
Aug 21, 2025	34.60	34.64	34.26	34.38	34.09	-0.35%	675,400