HKG:0300 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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