HKG:3009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.30	20.82	20.30	20.60	20.60	2.18%	36,700
Sep 21, 2026	20.00	20.30	20.00	20.16	20.16	6.89%	15,658
Sep 18, 2026	18.62	18.90	18.62	18.86	18.86	1.89%	4,000
Sep 17, 2026	18.46	18.52	18.30	18.51	18.51	2.10%	86,400
Sep 16, 2026	18.20	18.21	18.11	18.13	18.13	-3.26%	139,600
Sep 15, 2026	19.07	19.07	18.85	18.74	18.74	-1.83%	2,500
Sep 14, 2026	18.82	19.16	18.82	19.09	19.09	2.14%	9,600
Sep 11, 2026	18.53	18.69	18.50	18.69	18.69	-0.21%	9,840
Sep 10, 2026	19.03	19.03	18.61	18.73	18.73	-1.47%	3,680
Sep 9, 2026	18.91	19.00	18.87	19.01	19.01	1.28%	8,497
Sep 8, 2026	18.98	18.98	18.75	18.77	18.77	-0.48%	17,400
Sep 7, 2026	19.02	19.20	18.94	18.86	18.86	-0.63%	7,200
Sep 4, 2026	18.98	19.03	18.94	18.98	18.98	4.63%	58,800
Sep 3, 2026	18.10	18.19	18.02	18.14	18.14	-0.93%	20,500
Sep 2, 2026	18.30	18.32	18.12	18.31	18.31	-1.56%	115,000
Sep 1, 2026	18.63	18.84	18.60	18.60	18.60	0.70%	37,900
Aug 31, 2026	18.28	18.46	18.23	18.47	18.47	-2.43%	20,960
Aug 28, 2026	18.90	19.18	18.90	18.93	18.93	0.16%	1,600
Aug 27, 2026	18.81	18.87	18.81	18.90	18.90	1.18%	5,180
Aug 26, 2026	18.67	18.69	18.67	18.68	18.68	-0.53%	1,200
Aug 25, 2026	18.90	19.11	18.73	18.78	18.78	0.91%	161,020
Aug 24, 2026	18.50	18.67	18.44	18.61	18.61	3.73%	17,920
Aug 21, 2026	17.90	18.07	17.78	17.94	17.94	5.16%	76,215
Aug 20, 2026	16.72	17.23	16.72	17.06	17.06	17.33%	71,600
Aug 19, 2026	14.54	14.54	14.54	14.54	14.54	1.18%	200
Aug 18, 2026	14.30	14.30	14.30	14.37	14.37	-0.28%	100
Aug 17, 2026	14.36	14.41	14.36	14.41	14.41	1.55%	2,200
Aug 14, 2026	14.30	14.30	14.19	14.19	14.19	-1.25%	26,940
Aug 13, 2026	14.25	14.37	14.25	14.37	14.37	0.28%	2,800
Aug 12, 2026	14.25	14.25	14.25	14.33	14.33	0.77%	900
Aug 11, 2026	14.26	14.28	14.19	14.22	14.22	-2.74%	20,253
Aug 10, 2026	14.51	14.64	14.51	14.62	14.62	1.39%	30,837
Aug 7, 2026	14.42	14.46	14.36	14.42	14.42	-0.55%	41,320
Aug 6, 2026	14.44	14.54	14.40	14.50	14.50	2.40%	44,450
Aug 5, 2026	14.22	14.22	14.14	14.16	14.16	0.14%	14,840
Aug 4, 2026	14.36	14.36	14.12	14.14	14.14	1.29%	3,120
Aug 3, 2026	14.30	14.30	13.94	13.96	13.96	-2.38%	39,030
Jul 31, 2026	14.60	14.60	14.30	14.30	14.30	-0.69%	43,390
Jul 30, 2026	14.52	14.52	14.40	14.40	14.40	-1.10%	27,280
Jul 29, 2026	14.44	14.54	14.34	14.56	14.56	1.96%	5,970
Jul 28, 2026	14.20	14.30	14.20	14.28	14.28	-4.29%	790
Jul 27, 2026	14.68	14.92	14.68	14.92	14.92	3.90%	35,010
Jul 24, 2026	14.16	14.38	14.16	14.36	14.36	-0.97%	39,980
Jul 23, 2026	14.62	14.62	14.50	14.50	14.50	-	39,930
Jul 22, 2026	14.62	14.64	14.50	14.50	14.50	-1.23%	54,518
Jul 21, 2026	14.48	14.66	14.48	14.68	14.68	3.97%	800
Jul 20, 2026	14.20	14.26	14.04	14.12	14.12	1.73%	35,270
Jul 17, 2026	14.04	14.04	13.82	13.88	13.88	-4.28%	27,520
Jul 16, 2026	14.54	14.60	14.54	14.50	14.50	2.40%	3,440
Jul 15, 2026	14.22	14.34	14.16	14.16	14.16	4.89%	19,640