HKG:3288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	33.88	-0.29%	1,104,505
Aug 27, 2025	34.72	35.00	34.10	34.26	33.98	-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	33.94	-0.47%	2,624,434
Aug 21, 2025	34.60	34.64	34.26	34.38	34.10	-0.35%	675,400
Aug 20, 2025	34.50	34.56	34.14	34.50	34.22	-	795,747
Aug 19, 2025	34.40	34.66	34.08	34.50	34.22	0.47%	1,511,450
Aug 18, 2025	33.72	34.40	33.68	34.34	34.06	1.84%	1,555,319
Aug 15, 2025	33.58	33.96	33.44	33.72	33.44	0.42%	873,695
Aug 14, 2025	33.88	34.40	33.40	33.58	33.30	-0.59%	2,148,873
Aug 13, 2025	33.64	33.94	33.40	33.78	33.50	0.54%	899,400
Aug 12, 2025	33.30	33.80	33.30	33.60	33.32	0.12%	1,210,686
Aug 11, 2025	33.72	33.74	33.30	33.56	33.28	-0.47%	1,137,400
Aug 8, 2025	33.40	34.00	33.40	33.72	33.44	1.26%	1,055,730
Aug 7, 2025	33.38	33.68	33.20	33.30	33.03	0.06%	2,712,235
Aug 6, 2025	33.40	33.48	33.04	33.28	33.01	-0.24%	2,127,970
Aug 5, 2025	34.00	34.10	33.34	33.36	33.09	-1.71%	1,967,300
Aug 4, 2025	33.60	34.28	33.54	33.94	33.66	-0.18%	775,701
Aug 1, 2025	34.20	34.75	34.00	34.00	33.72	-0.58%	1,426,700
Jul 31, 2025	35.35	35.50	34.10	34.20	33.92	-3.66%	3,559,480
Jul 30, 2025	35.10	35.80	35.00	35.50	35.21	1.14%	3,230,882
Jul 29, 2025	35.50	35.70	35.00	35.10	34.81	-0.85%	1,365,936
Jul 28, 2025	35.85	36.10	35.30	35.40	35.11	-1.26%	1,541,571
Jul 25, 2025	35.75	36.05	35.60	35.85	35.55	-0.28%	1,148,550
Jul 24, 2025	35.20	36.05	35.20	35.95	35.65	2.13%	2,322,737
Jul 23, 2025	35.90	36.05	35.20	35.20	34.91	-1.95%	2,281,800