HKG:3288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	32.88	33.20	32.56	32.72	32.72	-0.49%	1,566,333
Jul 31, 2026	33.50	33.50	32.40	32.88	32.88	-2.66%	2,109,096
Jul 30, 2026	33.14	33.96	32.62	33.78	33.78	1.93%	2,229,639
Jul 29, 2026	32.50	33.42	32.12	33.14	33.14	1.84%	2,599,698
Jul 28, 2026	32.18	32.56	31.18	32.54	32.54	2.07%	1,262,675
Jul 27, 2026	32.00	32.08	31.12	31.88	31.88	1.14%	1,464,048
Jul 24, 2026	31.52	31.74	31.20	31.52	31.52	-1.13%	657,523
Jul 23, 2026	31.98	32.16	31.40	31.88	31.88	0.19%	955,305
Jul 22, 2026	31.96	31.96	31.10	31.82	31.82	-0.56%	2,179,964
Jul 21, 2026	32.00	32.82	31.74	32.00	32.00	-1.23%	1,345,525
Jul 20, 2026	32.26	32.66	31.00	32.40	32.40	3.05%	1,519,031
Jul 17, 2026	32.24	32.88	30.92	31.44	31.44	-1.44%	3,316,175
Jul 16, 2026	31.34	32.20	31.34	31.90	31.90	1.53%	1,106,715
Jul 15, 2026	30.80	31.46	29.84	31.42	31.42	3.08%	1,713,470
Jul 14, 2026	30.22	30.78	29.90	30.48	30.48	0.53%	762,992
Jul 13, 2026	30.24	30.76	29.52	30.32	30.32	0.53%	814,259
Jul 10, 2026	29.52	30.48	29.20	30.16	30.16	2.17%	3,150,670
Jul 9, 2026	30.14	30.64	29.12	29.52	29.52	-1.73%	4,361,921
Jul 8, 2026	30.02	30.86	29.54	30.04	30.04	-1.64%	6,788,622
Jul 7, 2026	31.80	31.80	30.34	30.54	30.54	-2.18%	1,583,773
Jul 6, 2026	31.08	31.58	30.34	31.22	31.22	1.10%	2,233,945
Jul 3, 2026	31.00	31.02	30.02	30.88	30.88	2.05%	3,124,524
Jul 2, 2026	29.88	30.96	29.78	30.26	30.26	1.27%	2,977,627
Jun 30, 2026	30.46	30.68	29.72	29.88	29.88	-2.99%	1,899,796
Jun 29, 2026	29.78	30.96	28.98	30.80	30.80	6.21%	3,217,383
Jun 26, 2026	29.80	29.80	29.00	29.00	29.00	-2.16%	1,167,423
Jun 25, 2026	30.10	30.48	29.52	29.64	29.64	-1.53%	2,489,764
Jun 24, 2026	30.00	31.08	29.64	30.10	30.10	0.33%	2,532,528
Jun 23, 2026	29.80	30.62	29.80	30.00	30.00	2.95%	5,590,748
Jun 22, 2026	29.30	29.98	28.46	29.14	29.14	-1.42%	3,720,845
Jun 18, 2026	29.80	29.96	29.24	29.56	29.56	-1.47%	3,093,580
Jun 17, 2026	31.46	31.78	29.60	30.00	30.00	-3.91%	5,021,998
Jun 16, 2026	31.90	31.90	30.84	31.22	31.22	-0.83%	1,818,746
Jun 15, 2026	31.80	32.20	31.24	31.48	31.48	-1.44%	1,836,557
Jun 12, 2026	31.52	32.20	31.34	31.94	31.94	0.13%	1,040,314
Jun 11, 2026	31.62	31.94	31.44	31.90	31.90	0.89%	1,013,110
Jun 10, 2026	31.94	32.20	31.50	31.62	31.62	-0.44%	1,599,782
Jun 9, 2026	31.20	32.28	30.54	31.76	31.76	1.79%	4,474,062
Jun 8, 2026	30.36	31.24	30.22	31.20	31.20	2.16%	2,964,875
Jun 5, 2026	30.44	31.02	30.22	30.54	30.54	0.33%	1,970,958
Jun 4, 2026	30.72	30.90	30.34	30.44	30.44	-1.30%	1,261,653
Jun 3, 2026	31.30	31.30	30.34	30.84	30.84	-1.15%	1,328,914
Jun 2, 2026	31.90	32.12	31.20	31.20	31.20	-2.19%	2,896,918
Jun 1, 2026	32.34	32.38	31.30	31.90	31.90	-2.21%	6,354,457
May 29, 2026	31.70	32.62	31.20	32.62	32.62	3.03%	3,951,705
May 28, 2026	31.26	31.94	30.88	31.66	31.66	2.13%	4,699,456
May 27, 2026	31.56	31.86	30.10	31.00	31.00	-1.77%	6,041,426
May 26, 2026	30.94	31.98	30.72	31.56	31.56	2.20%	2,070,977
May 22, 2026	31.30	31.36	30.60	30.88	30.88	-0.13%	2,084,374
May 21, 2026	31.32	31.58	30.60	30.92	30.92	-1.28%	3,326,773