HKG:0300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	90.65	91.25	89.60	90.60	86.16	-0.06%	5,693,338
Jun 10, 2026	90.40	92.25	89.50	90.65	86.21	0.50%	9,189,860
Jun 9, 2026	88.20	90.95	88.20	90.20	85.78	1.35%	5,874,470
Jun 8, 2026	88.25	89.85	86.80	89.00	84.64	0.91%	7,755,313
Jun 5, 2026	88.35	88.80	87.75	88.20	83.88	-0.68%	7,026,192
Jun 4, 2026	90.35	90.80	88.65	88.80	84.45	-2.42%	8,621,859
Jun 3, 2026	90.20	91.15	89.15	91.00	86.54	1.45%	9,214,360
Jun 2, 2026	87.85	90.30	87.85	89.70	85.31	0.45%	7,194,882
Jun 1, 2026	86.15	89.60	85.60	89.30	84.93	4.14%	13,612,900
May 29, 2026	85.05	86.60	84.85	85.75	81.55	0.82%	11,039,360
May 28, 2026	86.65	86.65	84.60	85.05	80.88	-1.90%	7,823,793
May 27, 2026	86.95	87.90	86.10	86.70	82.45	-0.29%	7,118,152
May 26, 2026	89.05	89.05	86.15	86.95	82.69	-2.36%	9,142,570
May 22, 2026	89.90	90.65	88.70	89.05	84.69	-0.95%	4,576,764
May 21, 2026	91.30	91.95	89.55	89.90	85.50	-0.83%	3,854,380
May 20, 2026	89.80	90.85	88.70	90.65	86.21	1.00%	5,539,214
May 19, 2026	91.70	91.90	89.35	89.75	85.35	-2.13%	8,403,898
May 18, 2026	91.65	93.65	90.90	91.70	87.21	0.05%	14,061,760
May 15, 2026	89.25	92.85	89.00	91.65	87.16	1.83%	12,335,300
May 14, 2026	87.75	90.15	87.20	90.00	85.59	3.03%	8,889,669
May 13, 2026	87.70	88.05	86.95	87.35	83.07	-0.57%	3,874,424
May 12, 2026	87.00	88.40	86.30	87.85	83.55	1.38%	8,899,569
May 11, 2026	85.30	88.20	84.65	86.65	82.41	1.58%	9,010,625
May 8, 2026	85.10	86.10	85.00	85.30	81.12	-	6,170,149
May 7, 2026	86.90	87.40	83.65	85.30	81.12	-2.74%	23,531,120
May 6, 2026	87.10	88.15	87.00	87.70	83.40	1.21%	4,541,541
May 5, 2026	87.40	87.45	85.65	86.65	82.41	-1.98%	2,490,907
May 4, 2026	91.00	91.60	87.85	88.40	84.07	-1.45%	3,179,229
Apr 30, 2026	88.25	90.85	87.05	89.70	85.31	0.62%	6,656,893
Apr 29, 2026	88.90	89.25	87.10	89.15	84.78	1.89%	4,529,832
Apr 28, 2026	88.70	89.15	87.00	87.50	83.21	-1.52%	4,642,473
Apr 27, 2026	88.70	89.20	87.80	88.85	84.50	-0.39%	5,432,116
Apr 24, 2026	87.05	89.75	87.05	89.20	84.83	-0.39%	5,526,987
Apr 23, 2026	90.00	90.45	88.60	89.55	85.16	-0.22%	2,574,238
Apr 22, 2026	90.70	90.70	89.35	89.75	85.35	-1.32%	4,725,942
Apr 21, 2026	91.80	91.80	89.50	90.95	86.49	0.72%	2,280,920
Apr 20, 2026	89.40	90.60	88.35	90.30	85.88	1.01%	2,883,219
Apr 17, 2026	88.30	89.55	87.70	89.40	85.02	1.25%	4,876,949
Apr 16, 2026	86.45	88.40	86.35	88.30	83.97	2.26%	3,030,390
Apr 15, 2026	86.00	86.65	85.35	86.35	82.12	1.11%	2,861,717
Apr 14, 2026	85.35	85.60	84.55	85.40	81.22	1.18%	1,672,328
Apr 13, 2026	86.50	86.50	84.00	84.40	80.27	-1.75%	3,816,038
Apr 10, 2026	85.20	86.45	84.90	85.90	81.69	0.35%	3,939,825
Apr 9, 2026	85.55	86.25	84.75	85.60	81.41	0.18%	4,144,682
Apr 8, 2026	85.10	86.55	84.70	85.45	81.26	1.48%	4,901,317