HKG:3288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	31.36	31.54	30.90	31.32	31.32	-0.13%	3,090,192
May 19, 2026	32.38	32.38	31.32	31.36	31.36	-1.69%	2,226,339
May 18, 2026	32.50	32.50	31.54	31.90	31.90	-1.60%	1,542,532
May 15, 2026	32.80	32.90	32.10	32.42	32.42	-0.25%	1,978,407
May 14, 2026	32.90	33.16	32.30	32.50	32.50	-1.22%	2,137,110
May 13, 2026	33.44	33.44	32.42	32.90	32.90	-0.50%	2,710,670
May 12, 2026	34.20	34.62	33.76	33.98	33.07	-0.64%	1,988,443
May 11, 2026	34.00	34.54	33.54	34.20	33.28	0.29%	2,397,687
May 8, 2026	34.50	34.74	33.94	34.10	33.18	-1.10%	840,948
May 7, 2026	34.46	34.94	34.04	34.48	33.55	0.41%	1,270,655
May 6, 2026	34.50	34.64	33.90	34.34	33.42	-0.29%	2,025,657
May 5, 2026	34.88	34.88	34.10	34.44	33.51	-1.03%	310,079
May 4, 2026	35.00	35.72	34.40	34.80	33.86	-0.57%	667,954
Apr 30, 2026	36.30	36.50	34.54	35.00	34.06	-4.11%	2,912,211
Apr 29, 2026	37.22	37.34	36.00	36.50	35.52	-0.54%	1,036,850
Apr 28, 2026	37.00	37.24	36.04	36.70	35.71	0.38%	1,105,601
Apr 27, 2026	36.14	36.78	35.80	36.56	35.58	1.16%	884,269
Apr 24, 2026	36.10	36.40	35.82	36.14	35.17	0.11%	1,760,056
Apr 23, 2026	36.08	36.32	35.78	36.10	35.13	-0.72%	322,770
Apr 22, 2026	36.50	36.70	36.06	36.36	35.38	-1.46%	486,831
Apr 21, 2026	36.92	37.78	36.40	36.90	35.91	-0.05%	1,167,053
Apr 20, 2026	36.06	37.20	36.06	36.92	35.93	2.38%	1,154,916
Apr 17, 2026	36.38	36.38	35.34	36.06	35.09	-0.88%	2,299,753
Apr 16, 2026	36.66	36.90	36.28	36.38	35.40	-0.33%	708,938
Apr 15, 2026	36.80	37.20	36.38	36.50	35.52	-0.82%	479,302
Apr 14, 2026	37.00	37.32	36.54	36.80	35.81	-0.92%	1,551,880
Apr 13, 2026	37.24	38.04	37.00	37.14	36.14	-1.80%	1,068,315
Apr 10, 2026	37.48	37.96	37.24	37.82	36.80	1.01%	1,055,193
Apr 9, 2026	37.40	37.78	36.94	37.44	36.43	-0.95%	3,050,992
Apr 8, 2026	38.14	38.38	37.40	37.80	36.78	-0.89%	1,949,365
Apr 2, 2026	37.36	38.30	37.14	38.14	37.11	2.09%	2,286,100
Apr 1, 2026	37.00	37.50	36.60	37.36	36.35	2.24%	2,343,833
Mar 31, 2026	36.72	37.42	36.02	36.54	35.56	-0.81%	5,356,603
Mar 30, 2026	35.70	37.02	35.70	36.84	35.85	1.49%	4,840,505
Mar 27, 2026	33.66	36.50	33.58	36.30	35.32	8.10%	8,115,759
Mar 26, 2026	34.12	34.12	33.42	33.58	32.68	-1.58%	566,331
Mar 25, 2026	33.80	34.46	33.60	34.12	33.20	-	936,967
Mar 24, 2026	34.00	34.60	33.68	34.12	33.20	1.55%	1,685,475
Mar 23, 2026	34.30	34.30	33.22	33.60	32.70	-2.89%	1,937,963
Mar 20, 2026	33.84	34.80	33.76	34.60	33.67	2.25%	1,639,035
Mar 19, 2026	35.24	35.46	33.72	33.84	32.93	-4.68%	2,680,945
Mar 18, 2026	35.98	36.30	35.10	35.50	34.54	-0.73%	2,172,437
Mar 17, 2026	34.90	36.12	34.90	35.76	34.80	1.48%	4,066,604