HKG:0300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	96.75	98.35	96.10	98.35	98.35	1.50%	4,017,785
Aug 21, 2026	97.25	97.70	96.50	96.90	96.90	-0.36%	1,736,487
Aug 20, 2026	97.55	97.55	96.30	97.25	97.25	0.36%	3,023,042
Aug 19, 2026	96.30	96.90	95.50	96.90	96.90	0.68%	2,684,220
Aug 18, 2026	95.50	96.45	94.65	96.25	96.25	0.79%	2,798,940
Aug 17, 2026	96.40	96.80	95.35	95.50	95.50	-0.42%	2,242,170
Aug 14, 2026	96.60	96.60	95.60	95.90	95.90	-0.52%	3,829,223
Aug 13, 2026	96.10	96.80	95.50	96.40	96.40	0.31%	4,231,985
Aug 12, 2026	97.00	97.35	95.80	96.10	96.10	-0.93%	2,658,598
Aug 11, 2026	97.95	98.35	96.85	97.00	97.00	-0.67%	3,160,994
Aug 10, 2026	96.35	98.15	95.75	97.65	97.65	2.04%	4,283,385
Aug 7, 2026	97.60	97.80	94.95	95.70	95.70	-1.85%	6,610,525
Aug 6, 2026	97.90	98.35	96.70	97.50	97.50	-0.05%	2,466,717
Aug 5, 2026	97.35	98.60	96.35	97.55	97.55	0.62%	4,528,496
Aug 4, 2026	98.05	98.05	96.15	96.95	96.95	-0.82%	5,677,362
Aug 3, 2026	99.45	99.75	97.25	97.75	97.75	-1.61%	3,503,208
Jul 31, 2026	99.00	99.50	97.65	99.35	99.35	0.46%	6,389,134
Jul 30, 2026	99.00	99.75	97.70	98.90	98.90	0.51%	7,651,613
Jul 29, 2026	97.05	98.95	96.65	98.40	98.40	2.13%	10,227,727
Jul 28, 2026	95.10	96.60	94.85	96.35	96.35	1.58%	4,766,157
Jul 27, 2026	95.30	95.50	94.65	94.85	94.85	0.11%	2,374,781
Jul 24, 2026	95.75	96.15	94.15	94.75	94.75	-1.56%	3,444,130
Jul 23, 2026	95.80	96.30	94.70	96.25	96.25	1.42%	6,446,715
Jul 22, 2026	95.15	95.45	93.90	94.90	94.90	-0.26%	4,768,156
Jul 21, 2026	94.55	96.30	94.50	95.15	95.15	0.85%	8,697,190
Jul 20, 2026	92.45	94.50	92.30	94.35	94.35	2.28%	11,010,460
Jul 17, 2026	91.75	93.20	91.35	92.25	92.25	0.54%	7,238,579
Jul 16, 2026	92.50	92.95	91.15	91.75	91.75	-0.16%	7,158,532
Jul 15, 2026	91.10	92.85	90.35	91.90	91.90	2.62%	12,467,150
Jul 14, 2026	88.80	90.15	88.25	89.55	89.55	0.84%	6,442,401
Jul 13, 2026	89.05	90.40	88.45	88.80	88.80	0.06%	7,812,802
Jul 10, 2026	88.70	89.20	88.35	88.75	88.75	0.34%	8,774,594
Jul 9, 2026	87.65	88.70	86.90	88.45	88.45	0.34%	9,235,573
Jul 8, 2026	87.35	88.55	86.85	88.15	88.15	0.92%	6,921,694
Jul 7, 2026	88.40	89.60	86.80	87.35	87.35	-1.13%	7,871,239
Jul 6, 2026	87.70	89.50	87.70	88.35	88.35	1.44%	7,896,722
Jul 3, 2026	86.00	88.10	85.10	87.10	87.10	1.28%	6,364,709
Jul 2, 2026	84.85	87.20	83.90	86.00	86.00	4.12%	12,846,330
Jun 30, 2026	84.05	85.85	82.45	82.60	82.60	-1.73%	7,565,346
Jun 29, 2026	82.35	85.00	82.00	84.05	84.05	4.60%	13,812,610
Jun 26, 2026	79.00	80.60	78.10	80.35	80.35	1.45%	7,270,353
Jun 25, 2026	80.00	80.45	78.70	79.20	79.20	-0.88%	5,681,088
Jun 24, 2026	82.50	82.55	78.75	79.90	79.90	-2.20%	7,969,692
Jun 23, 2026	82.25	83.45	81.15	81.70	81.70	-1.15%	6,951,602
Jun 22, 2026	83.30	85.00	82.25	82.65	82.65	-1.84%	6,812,279
Jun 18, 2026	87.20	87.45	83.35	84.20	84.20	-0.69%	9,834,291
Jun 17, 2026	90.15	90.35	88.75	89.15	84.78	-1.11%	5,484,400
Jun 16, 2026	91.60	91.60	88.95	90.15	85.73	-0.77%	5,465,040
Jun 15, 2026	92.00	92.50	90.05	90.85	86.40	-0.76%	6,425,710
Jun 12, 2026	91.15	92.20	89.95	91.55	87.07	1.05%	7,954,736