HKG:0300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	93.25	93.30	92.25	92.60	92.60	-0.70%	6,733,550
Oct 27, 2026	94.00	94.05	91.55	93.25	93.25	-0.90%	6,738,150
Oct 26, 2026	95.05	95.25	94.00	94.10	94.10	-0.53%	3,864,900
Oct 23, 2026	94.55	95.15	93.35	94.60	94.60	1.07%	7,143,987
Oct 22, 2026	93.10	93.95	92.00	93.60	93.60	0.54%	4,863,880
Oct 21, 2026	94.00	94.25	92.80	93.10	93.10	-0.48%	3,725,731
Oct 20, 2026	93.95	95.30	93.40	93.55	93.55	-0.43%	4,346,438
Oct 16, 2026	94.20	94.65	93.25	93.95	93.95	0.32%	3,619,010
Oct 15, 2026	93.80	94.70	93.00	93.65	93.65	-0.16%	5,347,526
Oct 14, 2026	94.25	95.20	93.45	93.80	93.80	-0.79%	6,049,906
Oct 13, 2026	93.55	94.80	93.00	94.55	94.55	1.12%	4,001,185
Oct 12, 2026	94.85	95.50	93.25	93.50	93.50	-0.16%	5,202,902
Oct 9, 2026	93.80	94.35	93.20	93.65	93.65	0.92%	8,489,374
Oct 8, 2026	90.15	93.35	90.15	92.80	92.80	2.60%	9,904,495
Oct 7, 2026	90.80	91.00	90.20	90.45	90.45	-0.39%	1,677,077
Oct 6, 2026	90.40	91.25	90.00	90.80	90.80	0.17%	3,707,896
Oct 5, 2026	90.20	91.00	90.15	90.65	90.65	-0.55%	3,918,010
Oct 2, 2026	90.85	91.65	90.50	91.15	91.15	-0.71%	6,894,336
Sep 30, 2026	94.30	94.50	91.50	91.80	91.80	-3.22%	16,041,980
Sep 29, 2026	94.95	95.45	94.30	94.85	94.85	-0.47%	4,614,233
Sep 28, 2026	95.20	96.30	94.55	95.30	95.30	-0.05%	3,679,031
Sep 25, 2026	96.65	96.65	94.65	95.35	95.35	-1.35%	2,357,643
Sep 24, 2026	95.65	97.00	95.25	96.65	96.65	0.26%	4,666,241
Sep 23, 2026	96.25	96.70	95.55	96.40	96.40	0.16%	3,362,678
Sep 22, 2026	95.30	96.55	94.70	96.25	96.25	0.47%	4,988,786
Sep 21, 2026	99.65	99.65	95.10	95.80	95.80	-3.52%	9,064,503
Sep 18, 2026	99.30	99.80	98.15	99.30	99.30	0.10%	6,919,075
Sep 17, 2026	98.25	99.35	97.80	99.20	99.20	0.56%	2,869,471
Sep 16, 2026	100.00	100.20	97.95	98.65	98.65	-1.05%	5,337,218
Sep 15, 2026	100.00	101.30	99.50	99.70	99.70	-0.30%	5,049,098
Sep 14, 2026	99.65	100.30	99.25	100.00	100.00	0.81%	3,091,699
Sep 11, 2026	98.20	99.60	98.20	99.20	99.20	-0.10%	3,866,954
Sep 10, 2026	98.55	99.40	97.60	99.30	99.30	0.66%	4,860,633
Sep 9, 2026	97.30	98.65	97.20	98.65	98.65	0.31%	5,160,614
Sep 8, 2026	99.15	99.45	97.20	98.35	98.35	-1.30%	4,877,055
Sep 7, 2026	100.20	101.10	99.20	99.65	99.65	-1.14%	2,678,618
Sep 4, 2026	100.70	101.30	100.20	100.80	100.80	0.30%	4,448,488
Sep 3, 2026	100.70	101.40	100.00	100.50	100.50	0.55%	4,995,746
Sep 2, 2026	100.00	100.50	99.15	99.95	99.95	-0.45%	4,465,777
Sep 1, 2026	100.40	101.60	100.20	100.40	100.40	-0.99%	4,907,852
Aug 31, 2026	99.20	101.70	98.35	101.40	101.40	2.68%	15,390,565
Aug 28, 2026	98.80	99.10	97.95	98.75	98.75	-0.40%	2,352,185
Aug 27, 2026	99.70	99.70	97.70	99.15	99.15	0.51%	2,557,541
Aug 26, 2026	99.05	99.60	98.60	98.65	98.65	-	3,941,376
Aug 25, 2026	98.35	99.80	98.20	98.65	98.65	0.31%	4,474,174
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