HKG:0300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	85.05	86.60	84.85	85.75	85.75	0.82%	11,039,360
May 28, 2026	86.65	86.65	84.60	85.05	85.05	-1.90%	7,823,793
May 27, 2026	86.95	87.90	86.10	86.70	86.70	-0.29%	7,118,152
May 26, 2026	89.05	89.05	86.15	86.95	86.95	-2.36%	9,142,570
May 22, 2026	89.90	90.65	88.70	89.05	89.05	-0.95%	4,576,764
May 21, 2026	91.30	91.95	89.55	89.90	89.90	-0.83%	3,854,380
May 20, 2026	89.80	90.85	88.70	90.65	90.65	1.00%	5,539,214
May 19, 2026	91.70	91.90	89.35	89.75	89.75	-2.13%	8,403,898
May 18, 2026	91.65	93.65	90.90	91.70	91.70	0.05%	14,061,760
May 15, 2026	89.25	92.85	89.00	91.65	91.65	1.83%	12,335,300
May 14, 2026	87.75	90.15	87.20	90.00	90.00	3.03%	8,889,669
May 13, 2026	87.70	88.05	86.95	87.35	87.35	-0.57%	3,874,424
May 12, 2026	87.00	88.40	86.30	87.85	87.85	1.38%	8,899,569
May 11, 2026	85.30	88.20	84.65	86.65	86.65	1.58%	9,010,625
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