HKG:3034 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.05	13.08	13.05	13.08	13.08	0.62%	17,100
Sep 22, 2026	13.05	13.05	12.97	13.00	13.00	2.20%	26,900
Sep 21, 2026	12.72	12.72	12.67	12.72	12.72	0.87%	8,500
Sep 18, 2026	12.53	12.60	12.53	12.61	12.61	1.45%	800
Sep 17, 2026	12.42	12.42	12.41	12.43	12.43	0.24%	5,810
Sep 16, 2026	12.35	12.40	12.33	12.40	12.40	0.24%	2,000
Sep 15, 2026	12.40	12.40	12.39	12.37	12.37	0.32%	143,800
Sep 14, 2026	12.36	12.37	12.34	12.33	12.33	-0.88%	1,500
Sep 11, 2026	12.50	12.50	12.36	12.44	12.44	-0.88%	5,330
Sep 10, 2026	12.54	12.56	12.52	12.55	12.55	-0.48%	3,700
Sep 9, 2026	12.58	12.63	12.58	12.61	12.61	0.16%	7,000
Sep 8, 2026	12.60	12.67	12.60	12.59	12.59	-0.24%	700
Sep 7, 2026	12.61	12.61	12.61	12.62	12.62	0.08%	3,000
Sep 4, 2026	12.55	12.61	12.55	12.61	12.61	1.45%	3,600
Sep 3, 2026	12.40	12.43	12.39	12.43	12.43	0.49%	27,110
Sep 2, 2026	12.37	12.38	12.37	12.37	12.37	-1.36%	4,420
Sep 1, 2026	12.53	12.55	12.53	12.54	12.54	0.08%	1,400
Aug 31, 2026	12.61	12.61	12.44	12.53	12.53	-0.56%	6,300
Aug 28, 2026	12.64	12.64	12.60	12.60	12.60	0.24%	2,100
Aug 27, 2026	12.57	12.58	12.51	12.57	12.57	1.37%	12,720
Aug 26, 2026	12.40	12.42	12.40	12.40	12.40	-0.32%	2,710
Aug 25, 2026	12.39	12.44	12.39	12.44	12.44	0.24%	5,300
Aug 24, 2026	12.53	12.53	12.42	12.41	12.41	-0.96%	6,400
Aug 21, 2026	12.50	12.53	12.48	12.53	12.53	-0.56%	7,510
Aug 20, 2026	12.62	12.62	12.58	12.60	12.60	0.16%	1,200
Aug 19, 2026	12.55	12.58	12.53	12.58	12.58	-0.87%	14,820
Aug 18, 2026	12.83	12.83	12.70	12.69	12.69	-1.48%	6,000
Aug 17, 2026	12.86	12.89	12.84	12.88	12.88	0.39%	21,200
Aug 14, 2026	12.84	12.84	12.82	12.83	12.83	1.02%	9,900
Aug 13, 2026	12.65	12.71	12.65	12.70	12.70	0.47%	22,410
Aug 12, 2026	12.64	12.64	12.59	12.64	12.64	-0.24%	4,220
Aug 11, 2026	12.66	12.70	12.66	12.67	12.67	-0.55%	1,800
Aug 10, 2026	12.59	12.74	12.59	12.74	12.74	1.19%	10,900
Aug 7, 2026	12.54	12.59	12.52	12.59	12.59	0.32%	11,700
Aug 6, 2026	12.54	12.58	12.54	12.55	12.55	-1.41%	11,810
Aug 5, 2026	12.70	12.73	12.69	12.73	12.73	3.16%	9,520
Aug 4, 2026	12.27	12.36	12.27	12.34	12.34	1.48%	12,600
Aug 3, 2026	12.18	12.18	12.16	12.16	12.16	0.08%	3,200
Jul 31, 2026	12.14	12.16	12.08	12.15	12.15	4.29%	9,520
Jul 30, 2026	11.75	11.76	11.65	11.65	11.65	-1.77%	7,512
Jul 29, 2026	11.86	11.86	11.79	11.86	11.86	0.17%	14,800
Jul 28, 2026	11.94	11.94	11.82	11.84	11.84	-2.87%	10,600
Jul 27, 2026	12.17	12.21	12.12	12.19	12.19	0.25%	5,100
Jul 24, 2026	12.22	12.22	12.10	12.16	12.16	-1.14%	6,000
Jul 23, 2026	12.39	12.40	12.30	12.30	12.30	-0.32%	8,030
Jul 22, 2026	12.41	12.43	12.37	12.34	12.34	-	20,200
Jul 21, 2026	12.23	12.34	12.23	12.34	12.34	0.73%	6,100
Jul 20, 2026	12.27	12.27	12.21	12.25	12.25	0.57%	5,800
Jul 17, 2026	12.53	12.53	12.19	12.18	12.18	-2.79%	8,900
Jul 16, 2026	12.58	12.60	12.52	12.53	12.53	-1.49%	30,066