HKG:3030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.58	6.58	6.53	6.51	6.51	-1.06%	36,500
Sep 21, 2026	6.62	6.62	6.59	6.58	6.58	-1.05%	390,000
Sep 18, 2026	6.59	6.66	6.57	6.65	6.65	1.53%	418,100
Sep 17, 2026	6.53	6.56	6.47	6.55	6.55	-	200,300
Sep 16, 2026	6.49	6.56	6.49	6.55	6.55	1.16%	88,200
Sep 15, 2026	6.51	6.51	6.48	6.48	6.48	-0.69%	44,000
Sep 14, 2026	6.56	6.58	6.52	6.52	6.52	-0.69%	73,500
Sep 11, 2026	6.56	6.59	6.51	6.57	6.57	-1.57%	376,300
Sep 10, 2026	6.68	6.70	6.67	6.67	6.67	0.23%	17,500
Sep 9, 2026	6.66	6.66	6.66	6.66	6.66	0.23%	-
Sep 8, 2026	6.69	6.69	6.65	6.64	6.64	-0.08%	14,500
Sep 7, 2026	6.67	6.67	6.63	6.65	6.65	-1.99%	40,900
Sep 4, 2026	6.76	6.78	6.75	6.78	6.78	1.27%	110,600
Sep 3, 2026	6.67	6.70	6.66	6.70	6.70	2.45%	78,600
Sep 2, 2026	6.63	6.63	6.48	6.54	6.54	-2.17%	326,800
Sep 1, 2026	6.72	6.72	6.68	6.68	6.68	-0.60%	62,600
Aug 31, 2026	6.97	6.97	6.66	6.72	6.72	-3.52%	413,200
Aug 28, 2026	6.93	6.97	6.91	6.97	6.97	0.94%	23,100
Aug 27, 2026	7.02	7.02	6.90	6.90	6.90	-1.43%	331,500
Aug 26, 2026	7.00	7.05	7.00	7.00	7.00	-	248,600
Aug 25, 2026	7.10	7.10	6.97	7.00	7.00	-0.21%	91,300
Aug 24, 2026	7.00	7.03	6.95	7.02	7.02	1.96%	160,700
Aug 21, 2026	6.86	6.90	6.82	6.88	6.88	1.55%	500,300
Aug 20, 2026	6.78	6.81	6.77	6.78	6.78	3.04%	380,800
Aug 19, 2026	6.58	6.59	6.54	6.58	6.58	-0.98%	9,200
Aug 18, 2026	6.64	6.67	6.63	6.64	6.64	-0.23%	234,500
Aug 17, 2026	6.66	6.66	6.63	6.66	6.66	1.45%	10,500
Aug 14, 2026	6.54	6.57	6.52	6.56	6.56	-0.61%	21,500
Aug 13, 2026	6.70	6.70	6.60	6.60	6.60	-0.83%	292,300
Aug 12, 2026	6.63	6.69	6.63	6.66	6.66	0.99%	32,000
Aug 11, 2026	6.68	6.72	6.59	6.59	6.59	-0.15%	503,600
Aug 10, 2026	6.53	6.60	6.53	6.60	6.60	1.62%	145,400
Aug 7, 2026	6.51	6.51	6.44	6.50	6.50	0.85%	100,300
Aug 6, 2026	6.48	6.50	6.44	6.44	6.44	2.22%	222,600
Aug 5, 2026	6.20	6.32	6.19	6.30	6.30	2.61%	636,100
Aug 4, 2026	6.15	6.15	6.14	6.14	6.14	-0.08%	137,500
Aug 3, 2026	6.16	6.16	6.13	6.15	6.15	-0.16%	7,000
Jul 31, 2026	6.18	6.18	6.16	6.16	6.16	0.74%	12,300
Jul 30, 2026	6.18	6.18	6.11	6.11	6.11	-	7,900
Jul 29, 2026	6.10	6.12	6.09	6.11	6.11	-0.33%	17,100
Jul 28, 2026	6.13	6.13	6.13	6.13	6.13	-1.05%	83,500
Jul 27, 2026	6.20	6.21	6.19	6.20	6.20	1.31%	84,800
Jul 24, 2026	6.18	6.18	6.09	6.12	6.12	-1.37%	45,400
Jul 23, 2026	6.23	6.25	6.21	6.20	6.20	-0.32%	59,100
Jul 22, 2026	6.24	6.27	6.22	6.22	6.22	1.14%	46,700
Jul 21, 2026	6.10	6.17	6.10	6.15	6.15	1.32%	15,800
Jul 20, 2026	6.08	6.08	6.07	6.07	6.07	0.50%	3,500
Jul 17, 2026	6.08	6.08	6.01	6.04	6.04	-0.82%	137,600
Jul 16, 2026	6.11	6.11	6.09	6.09	6.09	0.16%	210,900
Jul 15, 2026	6.11	6.12	6.08	6.08	6.08	-	77,300