HKG:0003 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	6.78	6.78	6.72	6.75	6.75	-0.44%	15,364,457
Aug 13, 2026	6.76	6.80	6.73	6.78	6.78	0.30%	22,493,120
Aug 12, 2026	6.82	6.82	6.74	6.76	6.76	-0.95%	27,910,802
Aug 11, 2026	6.82	6.85	6.77	6.82	6.82	-	20,187,748
Aug 10, 2026	6.86	6.86	6.74	6.82	6.82	0.15%	24,592,996
Aug 7, 2026	6.79	6.87	6.74	6.81	6.81	0.37%	45,155,910
Aug 6, 2026	6.81	6.85	6.76	6.79	6.79	-0.66%	29,755,594
Aug 5, 2026	6.96	6.96	6.82	6.83	6.83	-1.09%	27,029,440
Aug 4, 2026	7.00	7.01	6.89	6.91	6.91	-0.79%	17,055,040
Aug 3, 2026	7.08	7.09	6.95	6.96	6.96	-1.00%	21,969,680
Jul 31, 2026	7.17	7.18	6.99	7.03	7.03	-1.95%	29,884,121
Jul 30, 2026	7.14	7.17	7.08	7.17	7.17	0.42%	34,269,529
Jul 29, 2026	7.04	7.14	7.04	7.14	7.14	1.28%	29,588,860
Jul 28, 2026	6.99	7.05	6.97	7.05	7.05	1.15%	23,721,460
Jul 27, 2026	6.98	7.02	6.93	6.97	6.97	-0.14%	14,258,840
Jul 24, 2026	6.91	7.00	6.91	6.98	6.98	-	19,662,731
Jul 23, 2026	6.93	7.00	6.92	6.98	6.98	0.72%	22,836,609
Jul 22, 2026	6.90	6.96	6.87	6.93	6.93	-0.14%	20,265,208
Jul 21, 2026	6.88	7.07	6.87	6.94	6.94	0.87%	48,037,751
Jul 20, 2026	6.83	6.92	6.83	6.88	6.88	1.18%	25,160,836
Jul 17, 2026	6.70	6.83	6.69	6.80	6.80	1.64%	37,343,717
Jul 16, 2026	6.70	6.73	6.64	6.69	6.69	0.45%	12,748,247
Jul 15, 2026	6.69	6.74	6.64	6.66	6.66	-0.45%	19,485,775
Jul 14, 2026	6.63	6.69	6.57	6.69	6.69	0.90%	19,281,936
Jul 13, 2026	6.64	6.66	6.58	6.63	6.63	-	12,863,611
Jul 10, 2026	6.58	6.66	6.56	6.63	6.63	0.76%	22,523,437
Jul 9, 2026	6.51	6.63	6.47	6.58	6.58	1.08%	20,571,382
Jul 8, 2026	6.48	6.54	6.45	6.51	6.51	0.46%	39,121,516
Jul 7, 2026	6.49	6.49	6.40	6.48	6.48	-0.15%	34,599,460
Jul 6, 2026	6.54	6.56	6.45	6.49	6.49	-0.46%	22,424,585
Jul 3, 2026	6.43	6.53	6.42	6.52	6.52	1.40%	29,012,550
Jul 2, 2026	6.51	6.52	6.40	6.43	6.43	-1.08%	33,919,160
Jun 30, 2026	6.69	6.72	6.50	6.50	6.50	-2.99%	56,758,689
Jun 29, 2026	6.66	6.76	6.63	6.70	6.70	0.60%	26,662,259
Jun 26, 2026	6.71	6.73	6.62	6.66	6.66	-0.75%	32,203,542
Jun 25, 2026	6.72	6.76	6.68	6.71	6.71	-0.15%	28,434,515
Jun 24, 2026	6.72	6.76	6.68	6.72	6.72	-	25,814,133
Jun 23, 2026	6.72	6.74	6.68	6.72	6.72	0.30%	19,468,750
Jun 22, 2026	6.76	6.76	6.64	6.70	6.70	-0.89%	23,521,100
Jun 18, 2026	6.68	6.76	6.64	6.76	6.76	1.20%	67,334,870
Jun 17, 2026	6.71	6.71	6.64	6.68	6.68	-0.45%	29,649,630
Jun 16, 2026	6.76	6.76	6.66	6.71	6.71	-	22,493,260
Jun 15, 2026	6.87	6.88	6.71	6.71	6.71	-1.61%	34,005,370
Jun 12, 2026	6.82	6.87	6.79	6.82	6.82	0.59%	20,603,370
Jun 11, 2026	6.81	6.87	6.77	6.78	6.78	-0.59%	19,687,650
Jun 10, 2026	6.81	6.92	6.76	6.82	6.82	0.44%	31,933,500
Jun 9, 2026	6.85	6.86	6.79	6.79	6.79	-0.88%	23,038,932
Jun 8, 2026	6.81	6.85	6.68	6.85	6.85	0.44%	26,260,618
Jun 5, 2026	6.82	6.87	6.76	6.82	6.82	-	35,862,470
Jun 4, 2026	6.94	6.94	6.82	6.82	6.82	-1.73%	26,472,520