HKG:3288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.12	32.18	31.74	31.82	31.82	-0.93%	2,055,330
Dec 4, 2025	32.12	32.26	31.84	32.12	32.12	-0.19%	970,037
Dec 3, 2025	32.28	32.30	31.90	32.18	32.18	-0.31%	754,900
Dec 2, 2025	32.32	32.40	32.12	32.28	32.28	-0.06%	679,395
Dec 1, 2025	32.30	32.48	32.18	32.30	32.30	0.19%	973,300
Nov 28, 2025	32.16	32.30	31.96	32.24	32.24	0.12%	571,705
Nov 27, 2025	32.06	32.28	31.92	32.20	32.20	0.44%	428,066
Nov 26, 2025	32.26	32.48	32.02	32.06	32.06	-0.62%	693,218
Nov 25, 2025	32.06	32.34	32.00	32.26	32.26	0.62%	780,110
Nov 24, 2025	32.50	32.78	32.00	32.06	32.06	-1.35%	1,432,586
Nov 21, 2025	32.40	32.88	32.40	32.50	32.50	-1.63%	676,780
Nov 20, 2025	32.60	33.06	32.60	33.04	33.04	1.04%	1,077,437
Nov 19, 2025	32.98	33.10	32.68	32.70	32.70	-0.85%	776,744
Nov 18, 2025	33.00	33.40	32.84	32.98	32.98	-0.84%	613,699
Nov 17, 2025	33.38	33.38	32.90	33.26	33.26	-0.42%	547,318
Nov 14, 2025	33.60	34.10	33.32	33.40	33.40	-1.07%	786,895
Nov 13, 2025	33.58	33.90	33.06	33.76	33.76	0.54%	1,043,403
Nov 12, 2025	33.54	33.68	33.14	33.58	33.58	0.96%	1,003,465
Nov 11, 2025	33.94	33.94	33.22	33.26	33.26	-0.60%	610,200
Nov 10, 2025	32.84	34.40	32.80	33.46	33.46	2.51%	3,053,328
Nov 7, 2025	32.04	32.92	32.00	32.64	32.64	1.87%	1,625,433
Nov 6, 2025	32.20	32.32	31.94	32.04	32.04	-1.60%	740,312
Nov 5, 2025	32.00	32.56	31.74	32.56	32.56	1.75%	856,434
Nov 4, 2025	32.18	32.52	31.88	32.00	32.00	-0.19%	644,961
Nov 3, 2025	32.00	32.16	31.80	32.06	32.06	0.19%	638,000
Oct 31, 2025	32.28	32.28	31.78	32.00	32.00	-0.31%	830,677
Oct 30, 2025	32.62	32.62	31.70	32.10	32.10	-1.59%	1,695,267
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	0.55%	661,900
Oct 24, 2025	32.34	32.58	32.28	32.44	32.44	-0.12%	767,307
Oct 23, 2025	32.50	32.60	32.24	32.48	32.48	-0.18%	320,582
Oct 22, 2025	32.78	32.86	32.32	32.54	32.54	-0.73%	1,894,400
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%	693,038
Oct 16, 2025	32.84	32.94	32.46	32.70	32.70	-0.43%	677,432
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%	1,210,170
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%	1,049,975
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%	408,283
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%	357,951
Oct 2, 2025	33.36	33.36	32.66	32.70	32.70	-1.98%	735,882
Sep 30, 2025	32.90	33.44	32.82	33.36	33.36	1.40%	1,542,199
Sep 29, 2025	32.66	33.04	32.66	32.90	32.90	0.73%	1,259,966
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