HKG:3288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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