HKG:3040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	33.62	33.62	33.62	33.60	33.60	-1.06%	9,900
Sep 22, 2026	33.98	34.00	33.96	33.96	33.96	1.07%	8,000
Sep 21, 2026	33.24	33.60	33.24	33.60	33.60	1.20%	4,248
Sep 18, 2026	33.20	33.20	33.20	33.20	33.20	0.48%	-
Sep 17, 2026	33.04	33.04	33.04	33.04	33.04	-0.36%	-
Sep 16, 2026	33.16	33.16	33.16	33.16	33.16	-	-
Sep 15, 2026	33.16	33.16	33.16	33.16	33.16	-0.42%	-
Sep 14, 2026	33.30	33.30	33.30	33.30	33.30	-	-
Sep 11, 2026	33.30	33.30	33.30	33.30	33.30	-0.54%	3,800
Sep 10, 2026	33.86	33.86	33.86	33.48	33.48	-1.18%	100
Sep 9, 2026	33.88	33.88	33.88	33.88	33.88	-0.06%	-
Sep 8, 2026	33.92	33.92	33.92	33.90	33.90	-0.12%	147
Sep 7, 2026	33.94	33.94	33.94	33.94	33.94	-0.93%	100
Sep 4, 2026	34.26	34.26	34.26	34.26	34.26	1.36%	-
Sep 3, 2026	34.10	34.10	34.10	33.80	33.80	-0.24%	100
Sep 2, 2026	31.82	33.84	31.82	33.88	33.88	-1.11%	400
Sep 1, 2026	34.26	34.26	34.26	34.26	34.26	-0.70%	-
Aug 31, 2026	34.22	34.50	34.22	34.50	34.50	-0.17%	329,800
Aug 28, 2026	34.56	34.56	34.56	34.56	34.56	-	400
Aug 27, 2026	34.60	34.60	34.56	34.56	34.56	-0.12%	2,900
Aug 26, 2026	34.22	34.74	34.22	34.60	34.60	1.23%	9,000
Aug 25, 2026	34.24	34.24	34.10	34.18	34.18	-	9,100
Aug 24, 2026	34.50	34.50	34.50	34.18	34.18	-2.12%	1,000
Aug 21, 2026	34.88	34.88	34.78	34.92	34.92	0.40%	343
Aug 20, 2026	34.92	34.92	34.92	34.78	34.78	1.22%	2,000
Aug 19, 2026	34.36	34.36	34.36	34.36	34.36	-0.35%	4,000
Aug 18, 2026	34.16	34.16	34.16	34.48	34.48	0.12%	300
Aug 17, 2026	34.44	34.44	34.44	34.44	34.44	1.53%	-
Aug 14, 2026	33.94	33.94	33.92	33.92	33.92	-0.88%	1,100
Aug 13, 2026	34.34	34.34	34.22	34.22	34.22	-0.93%	2,300
Aug 12, 2026	34.54	34.54	34.54	34.54	34.54	-1.37%	1,000
Aug 11, 2026	35.36	35.36	35.36	35.02	35.02	-0.96%	1,100
Aug 10, 2026	35.22	35.22	35.22	35.36	35.36	0.97%	200
Aug 7, 2026	34.88	34.96	34.88	35.02	35.02	0.34%	243
Aug 6, 2026	34.90	34.90	34.90	34.90	34.90	-0.96%	-
Aug 5, 2026	34.92	34.92	34.92	35.24	35.24	0.92%	315
Aug 4, 2026	34.96	34.96	34.92	34.92	34.92	-	900
Aug 3, 2026	34.64	35.00	34.64	34.92	34.92	0.81%	7,100
Jul 31, 2026	34.50	34.64	34.50	34.64	34.64	0.58%	2,200
Jul 30, 2026	34.44	34.44	34.44	34.44	34.44	-	500
Jul 29, 2026	34.28	34.44	34.28	34.44	34.44	2.14%	3,700
Jul 28, 2026	33.60	33.72	33.60	33.72	33.72	-	11,200
Jul 27, 2026	33.46	33.70	33.46	33.72	33.72	1.44%	38,200
Jul 24, 2026	33.52	33.52	33.10	33.24	33.24	-1.71%	207,000
Jul 23, 2026	33.82	33.82	33.82	33.82	33.82	0.59%	-
Jul 22, 2026	33.96	33.96	33.96	33.62	33.62	-1.52%	262
Jul 21, 2026	34.08	34.08	34.08	34.14	34.14	0.53%	840,200
Jul 20, 2026	33.90	34.02	33.90	33.96	33.96	2.97%	24,000
Jul 17, 2026	33.30	33.30	32.90	32.98	32.98	-3.23%	7,400
Jul 16, 2026	34.22	34.48	34.08	34.08	34.08	0.89%	68,700