HKG:3288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.22	37.34	36.00	36.50	36.50	-0.54%	1,036,850
Apr 28, 2026	37.00	37.24	36.04	36.70	36.70	0.38%	1,105,601
Apr 27, 2026	36.14	36.78	35.80	36.56	36.56	1.16%	884,269
Apr 24, 2026	36.10	36.40	35.82	36.14	36.14	0.11%	1,760,056
Apr 23, 2026	36.08	36.32	35.78	36.10	36.10	-0.72%	322,770
Apr 22, 2026	36.50	36.70	36.06	36.36	36.36	-1.46%	486,831
Apr 21, 2026	36.92	37.78	36.40	36.90	36.90	-0.05%	1,167,053
Apr 20, 2026	36.06	37.20	36.06	36.92	36.92	2.38%	1,154,916
Apr 17, 2026	36.38	36.38	35.34	36.06	36.06	-0.88%	2,299,753
Apr 16, 2026	36.66	36.90	36.28	36.38	36.38	-0.33%	708,938
Apr 15, 2026	36.80	37.20	36.38	36.50	36.50	-0.82%	479,302
Apr 14, 2026	37.00	37.32	36.54	36.80	36.80	-0.92%	1,551,880
Apr 13, 2026	37.24	38.04	37.00	37.14	37.14	-1.80%	1,068,315
Apr 10, 2026	37.48	37.96	37.24	37.82	37.82	1.01%	1,055,193
Apr 9, 2026	37.40	37.78	36.94	37.44	37.44	-0.95%	3,050,992
Apr 8, 2026	38.14	38.38	37.40	37.80	37.80	-0.89%	1,949,365
Apr 2, 2026	37.36	38.30	37.14	38.14	38.14	2.09%	2,286,100
Apr 1, 2026	37.00	37.50	36.60	37.36	37.36	2.24%	2,343,833
Mar 31, 2026	36.72	37.42	36.02	36.54	36.54	-0.81%	5,356,603
Mar 30, 2026	35.70	37.02	35.70	36.84	36.84	1.49%	4,840,505
Mar 27, 2026	33.66	36.50	33.58	36.30	36.30	8.10%	8,115,759
Mar 26, 2026	34.12	34.12	33.42	33.58	33.58	-1.58%	566,331
Mar 25, 2026	33.80	34.46	33.60	34.12	34.12	-	936,967
Mar 24, 2026	34.00	34.60	33.68	34.12	34.12	1.55%	1,685,475
Mar 23, 2026	34.30	34.30	33.22	33.60	33.60	-2.89%	1,937,963
Mar 20, 2026	33.84	34.80	33.76	34.60	34.60	2.25%	1,639,035
Mar 19, 2026	35.24	35.46	33.72	33.84	33.84	-4.68%	2,680,945
Mar 18, 2026	35.98	36.30	35.10	35.50	35.50	-0.73%	2,172,437
Mar 17, 2026	34.90	36.12	34.90	35.76	35.76	1.48%	4,066,604
Mar 16, 2026	33.52	35.38	33.50	35.24	35.24	5.76%	5,909,741
Mar 13, 2026	33.18	34.16	32.62	33.32	33.32	1.15%	3,543,595
Mar 12, 2026	34.20	34.20	32.80	32.94	32.94	-3.68%	3,124,903
Mar 11, 2026	34.00	34.78	33.82	34.20	34.20	-0.12%	933,753
Mar 10, 2026	34.24	34.74	34.06	34.24	34.24	-	769,299
Mar 9, 2026	33.84	34.76	33.70	34.24	34.24	-0.23%	1,399,063
Mar 6, 2026	33.24	34.68	33.24	34.32	34.32	1.54%	3,547,548
Mar 5, 2026	32.88	34.18	32.88	33.80	33.80	2.80%	2,009,644
Mar 4, 2026	33.50	33.50	32.60	32.88	32.88	-1.85%	1,294,824
Mar 3, 2026	33.00	34.88	32.98	33.50	33.50	0.18%	4,520,874
Mar 2, 2026	34.10	34.10	32.54	33.44	33.44	-1.01%	3,337,482
Feb 27, 2026	34.32	34.32	33.46	33.78	33.78	-1.57%	1,631,430
Feb 26, 2026	34.50	34.68	34.04	34.32	34.32	-1.38%	1,801,099
Feb 25, 2026	34.90	35.40	34.66	34.80	34.80	-0.51%	2,302,592
Feb 24, 2026	33.30	35.12	33.30	34.98	34.98	3.86%	4,500,022
Feb 23, 2026	33.80	34.00	33.00	33.68	33.68	2.50%	2,097,164
Feb 20, 2026	32.78	33.26	32.70	32.86	32.86	-1.38%	940,743
Feb 16, 2026	32.90	33.46	32.38	33.32	33.32	1.15%	262,167
Feb 13, 2026	33.20	33.62	32.38	32.94	32.94	-1.67%	2,475,573
Feb 12, 2026	33.36	33.86	33.04	33.50	33.50	-0.06%	1,461,168
Feb 11, 2026	33.18	33.68	32.76	33.52	33.52	1.45%	1,336,910
Feb 10, 2026	33.68	33.88	33.02	33.04	33.04	-1.90%	2,025,457
Feb 9, 2026	32.82	33.98	32.82	33.68	33.68	2.68%	2,282,699
Feb 6, 2026	33.26	33.96	32.70	32.80	32.80	-1.38%	2,976,815
Feb 5, 2026	31.74	33.54	31.50	33.26	33.26	5.59%	11,904,950
Feb 4, 2026	31.58	31.80	30.80	31.50	31.50	-0.25%	3,592,118
Feb 3, 2026	30.02	31.68	30.02	31.58	31.58	2.33%	4,207,941
Feb 2, 2026	30.12	30.90	29.80	30.86	30.86	2.46%	4,596,113
Jan 30, 2026	31.80	31.80	30.10	30.12	30.12	-5.64%	5,258,886
Jan 29, 2026	30.86	32.16	30.42	31.92	31.92	3.57%	4,503,913
Jan 28, 2026	31.64	31.66	30.78	30.82	30.82	-2.10%	3,004,451
Jan 27, 2026	31.72	32.00	31.36	31.48	31.48	-0.76%	1,783,862
Jan 26, 2026	32.00	32.24	31.46	31.72	31.72	-1.61%	2,519,624
Jan 23, 2026	32.42	32.74	31.92	32.24	32.24	-0.56%	1,178,309
Jan 22, 2026	32.92	33.02	32.42	32.42	32.42	-1.52%	812,160
Jan 21, 2026	33.10	33.60	32.64	32.92	32.92	-0.54%	1,429,459
Jan 20, 2026	32.62	33.62	32.38	33.10	33.10	1.78%	2,206,779
Jan 19, 2026	32.60	32.86	32.26	32.52	32.52	-0.43%	1,376,529
Jan 16, 2026	33.50	33.90	32.56	32.66	32.66	-2.51%	1,783,404
Jan 15, 2026	33.38	34.12	33.18	33.50	33.50	0.30%	3,629,192
Jan 14, 2026	32.72	33.66	32.72	33.40	33.40	2.08%	3,753,676
Jan 13, 2026	32.64	33.50	32.40	32.72	32.72	0.18%	2,337,590
Jan 12, 2026	32.30	32.70	31.76	32.66	32.33	1.87%	1,747,607
Jan 9, 2026	33.00	33.00	31.84	32.06	31.73	-2.49%	5,100,733
Jan 8, 2026	32.92	33.10	32.74	32.88	32.54	-1.14%	1,069,039
Jan 7, 2026	32.88	33.62	32.78	33.26	32.92	1.16%	842,814
Jan 6, 2026	32.78	32.98	32.66	32.88	32.54	0.31%	1,139,094
Jan 5, 2026	32.40	33.02	32.02	32.78	32.45	1.17%	1,978,210
Jan 2, 2026	32.40	32.94	32.32	32.40	32.07	-	505,949
Dec 31, 2025	32.82	32.84	32.38	32.40	32.07	-1.28%	548,540
Dec 30, 2025	32.94	33.16	32.66	32.82	32.49	-0.30%	830,641
Dec 29, 2025	33.50	33.50	32.72	32.92	32.58	-1.02%	1,184,316
Dec 24, 2025	33.66	33.66	33.16	33.26	32.92	-1.25%	324,590
Dec 23, 2025	33.70	33.90	33.44	33.68	33.34	-0.06%	994,473
Dec 22, 2025	33.22	33.74	33.18	33.70	33.36	0.90%	1,062,486
Dec 19, 2025	32.80	33.72	32.80	33.40	33.06	2.90%	2,675,221
Dec 18, 2025	32.08	32.74	32.06	32.46	32.13	1.31%	1,418,088
Dec 17, 2025	31.66	32.20	31.60	32.04	31.71	1.20%	1,099,834
Dec 16, 2025	31.90	32.18	31.48	31.66	31.34	-0.75%	943,455
Dec 15, 2025	31.76	32.38	31.58	31.90	31.57	0.44%	1,037,909
Dec 12, 2025	31.60	31.88	31.52	31.76	31.44	0.51%	746,535
Dec 11, 2025	31.74	31.80	31.40	31.60	31.28	-0.06%	1,416,632
Dec 10, 2025	32.14	32.14	31.58	31.62	31.30	-1.62%	2,533,185
Dec 9, 2025	31.90	32.60	31.90	32.14	31.81	1.13%	2,428,553
Dec 8, 2025	31.98	32.06	31.68	31.78	31.46	-0.13%	1,037,400
Dec 5, 2025	32.12	32.18	31.74	31.82	31.50	-0.93%	2,055,330
Dec 4, 2025	32.12	32.26	31.84	32.12	31.79	-0.19%	970,037
Dec 3, 2025	32.28	32.30	31.90	32.18	31.85	-0.31%	754,900
Dec 2, 2025	32.32	32.40	32.12	32.28	31.95	-0.06%	679,395
Dec 1, 2025	32.30	32.48	32.18	32.30	31.97	0.19%	973,300
Nov 28, 2025	32.16	32.30	31.96	32.24	31.91	0.12%	571,705