HKG:0300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	101.70	101.70	97.95	98.35	-	-1.35%	3,717,017
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
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