HKG:0300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	85.10	86.10	85.00	85.30	85.30	-	6,170,149
May 7, 2026	86.90	87.40	83.65	85.30	85.30	-2.74%	23,531,120
May 6, 2026	87.10	88.15	87.00	87.70	87.70	1.21%	4,541,541
May 5, 2026	87.40	87.45	85.65	86.65	86.65	-1.98%	2,490,907
May 4, 2026	91.00	91.60	87.85	88.40	88.40	-1.45%	3,179,229
Apr 30, 2026	88.25	90.85	87.05	89.70	89.70	0.62%	6,656,893
Apr 29, 2026	88.90	89.25	87.10	89.15	89.15	1.89%	4,529,832
Apr 28, 2026	88.70	89.15	87.00	87.50	87.50	-1.52%	4,642,473
Apr 27, 2026	88.70	89.20	87.80	88.85	88.85	-0.39%	5,432,116
Apr 24, 2026	87.05	89.75	87.05	89.20	89.20	-0.39%	5,526,987
Apr 23, 2026	90.00	90.45	88.60	89.55	89.55	-0.22%	2,574,238
Apr 22, 2026	90.70	90.70	89.35	89.75	89.75	-1.32%	4,725,942
Apr 21, 2026	91.80	91.80	89.50	90.95	90.95	0.72%	2,280,920
Apr 20, 2026	89.40	90.60	88.35	90.30	90.30	1.01%	2,883,219
Apr 17, 2026	88.30	89.55	87.70	89.40	89.40	1.25%	4,876,949
Apr 16, 2026	86.45	88.40	86.35	88.30	88.30	2.26%	3,030,390
Apr 15, 2026	86.00	86.65	85.35	86.35	86.35	1.11%	2,861,717
Apr 14, 2026	85.35	85.60	84.55	85.40	85.40	1.18%	1,672,328
Apr 13, 2026	86.50	86.50	84.00	84.40	84.40	-1.75%	3,816,038
Apr 10, 2026	85.20	86.45	84.90	85.90	85.90	0.35%	3,939,825
Apr 9, 2026	85.55	86.25	84.75	85.60	85.60	0.18%	4,144,682
Apr 8, 2026	85.10	86.55	84.70	85.45	85.45	1.48%	4,901,317
Apr 2, 2026	83.60	84.80	83.20	84.20	84.20	0.24%	2,702,597
Apr 1, 2026	85.60	85.60	83.05	84.00	84.00	0.24%	4,022,667
Mar 31, 2026	81.65	84.55	81.15	83.80	83.80	6.82%	11,593,230
Mar 30, 2026	78.40	81.20	77.65	78.45	78.45	-3.51%	8,059,659
Mar 27, 2026	81.80	81.90	80.25	81.30	81.30	-0.12%	5,645,065
Mar 26, 2026	82.55	82.80	81.15	81.40	81.40	-1.93%	3,109,032
Mar 25, 2026	83.80	84.00	82.05	83.00	83.00	0.42%	4,289,721
Mar 24, 2026	80.80	82.65	80.50	82.65	82.65	2.42%	2,194,460
Mar 23, 2026	83.00	83.55	80.30	80.70	80.70	-3.58%	4,633,070
Mar 20, 2026	84.90	84.90	83.00	83.70	83.70	-0.36%	3,265,552
Mar 19, 2026	84.25	85.30	83.55	84.00	84.00	-2.61%	2,672,988
Mar 18, 2026	85.80	86.65	84.60	86.25	86.25	1.29%	1,813,603
Mar 17, 2026	85.75	86.55	84.65	85.15	85.15	-0.23%	2,249,488
Mar 16, 2026	85.20	85.70	84.00	85.35	85.35	-0.12%	1,581,343
Mar 13, 2026	85.60	86.65	85.25	85.45	85.45	-1.21%	2,200,501
Mar 12, 2026	86.65	86.95	85.50	86.50	86.50	-0.17%	2,006,429
Mar 11, 2026	86.35	86.90	85.20	86.65	86.65	0.81%	2,086,187
Mar 10, 2026	85.00	85.95	84.60	85.95	85.95	1.90%	2,626,555
Mar 9, 2026	83.55	84.75	82.50	84.35	84.35	-1.98%	4,732,692
Mar 6, 2026	85.10	86.30	84.15	86.05	86.05	1.12%	4,372,346
Mar 5, 2026	86.20	86.75	85.05	85.10	85.10	-0.06%	3,417,169
Mar 4, 2026	85.45	85.95	84.30	85.15	85.15	-0.82%	4,286,169
Mar 3, 2026	87.50	88.15	85.50	85.85	85.85	-1.77%	5,134,260
Mar 2, 2026	89.80	89.95	87.35	87.40	87.40	-3.80%	2,611,700
Feb 27, 2026	91.65	92.05	90.45	90.85	90.85	-1.36%	2,658,745
Feb 26, 2026	94.00	94.00	91.50	92.10	92.10	-0.22%	4,297,049
Feb 25, 2026	93.50	93.95	91.85	92.30	92.30	0.05%	2,962,612
Feb 24, 2026	93.50	93.50	91.50	92.25	92.25	-1.34%	2,980,600