HKG:3288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	27.00	27.14	26.70	26.92	26.92	-0.66%	2,330,501
Sep 14, 2026	27.10	27.30	26.92	27.10	27.10	0.07%	786,091
Sep 11, 2026	27.20	27.26	26.88	27.08	27.08	-0.44%	2,737,180
Sep 10, 2026	27.92	27.88	27.16	27.20	27.20	-2.58%	2,622,308
Sep 9, 2026	28.40	28.40	27.74	27.92	27.92	-1.34%	1,913,782
Sep 8, 2026	28.10	28.54	28.10	28.30	28.30	-0.14%	1,042,800
Sep 7, 2026	28.28	28.66	28.10	28.34	28.34	-0.56%	1,617,963
Sep 4, 2026	28.00	28.62	27.90	28.50	28.50	1.93%	2,576,564
Sep 3, 2026	28.16	28.24	27.88	27.96	27.96	0.50%	1,811,975
Sep 2, 2026	28.18	28.18	27.58	27.82	27.82	-0.93%	3,415,200
Sep 1, 2026	28.14	28.32	27.94	28.08	28.08	-0.21%	2,318,838
Aug 31, 2026	28.64	28.70	27.94	28.14	28.14	-1.88%	6,719,376
Aug 28, 2026	29.00	29.26	28.50	28.68	28.68	-1.10%	6,114,975
Aug 27, 2026	32.10	32.10	29.00	29.00	29.00	-11.21%	15,367,256
Aug 26, 2026	32.36	32.84	32.02	32.66	32.66	0.93%	1,905,900
Aug 25, 2026	32.20	32.54	32.00	32.36	32.36	0.87%	988,172
Aug 24, 2026	32.04	32.32	31.68	32.08	32.08	0.12%	1,247,700
Aug 21, 2026	32.20	32.22	31.60	32.04	32.04	-0.50%	1,922,190
Aug 20, 2026	32.00	32.64	31.86	32.20	32.20	0.75%	1,987,400
Aug 19, 2026	31.62	32.06	31.50	31.96	31.96	-0.31%	881,812
Aug 18, 2026	31.58	32.14	31.58	32.06	32.06	0.56%	592,897
Aug 17, 2026	32.20	32.22	31.60	31.88	31.88	-0.87%	575,375
Aug 14, 2026	32.68	32.68	31.96	32.16	32.16	-0.43%	741,700
Aug 13, 2026	32.56	32.74	32.00	32.30	32.30	-0.37%	884,588
Aug 12, 2026	32.44	32.44	31.66	32.42	32.42	0.37%	915,315
Aug 11, 2026	32.30	32.82	32.12	32.30	32.30	-1.34%	818,183
Aug 10, 2026	31.94	32.80	31.90	32.74	32.74	2.96%	1,369,300
Aug 7, 2026	32.20	32.50	31.60	31.80	31.80	-1.18%	542,418
Aug 6, 2026	32.46	32.66	31.92	32.18	32.18	-0.49%	447,402
Aug 5, 2026	32.52	32.52	31.88	32.34	32.34	0.31%	833,087
Aug 4, 2026	32.50	32.96	32.08	32.24	32.24	-1.47%	1,289,750
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