HKG:3050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	57.36	57.48	57.36	57.04	57.04	0.56%	450
Sep 21, 2026	56.72	56.72	56.72	56.72	56.72	0.57%	-
Sep 18, 2026	56.06	56.42	56.04	56.40	56.40	1.95%	2,300
Sep 17, 2026	55.32	55.32	55.32	55.32	55.32	-	50
Sep 16, 2026	54.96	55.32	54.96	55.32	55.32	0.66%	350
Sep 15, 2026	55.56	55.56	55.56	54.96	54.96	-1.01%	250
Sep 14, 2026	55.52	55.52	55.52	55.52	55.52	-	750
Sep 11, 2026	55.22	55.22	55.00	55.52	55.52	-0.54%	800
Sep 10, 2026	56.42	56.42	55.80	55.82	55.82	-1.79%	17,700
Sep 9, 2026	56.82	56.84	56.74	56.84	56.84	0.04%	8,250
Sep 8, 2026	56.82	56.82	56.82	56.82	56.82	-0.84%	4
Sep 7, 2026	57.12	57.12	57.12	57.30	57.30	0.24%	2,000
Sep 4, 2026	57.16	57.16	57.16	57.16	57.16	0.67%	-
Sep 3, 2026	56.78	56.78	56.78	56.78	56.78	-0.46%	-
Sep 2, 2026	57.58	57.58	57.04	57.04	57.04	-1.52%	1,350
Sep 1, 2026	58.12	58.12	58.12	57.92	57.92	-0.75%	50
Aug 31, 2026	58.36	58.36	58.36	58.36	58.36	-0.75%	-
Aug 28, 2026	58.94	58.94	58.82	58.80	58.80	-0.31%	100
Aug 27, 2026	58.98	58.98	58.98	58.98	58.98	-0.07%	-
Aug 26, 2026	58.94	59.18	58.94	59.02	59.02	1.10%	13,400
Aug 25, 2026	58.26	58.26	58.26	58.38	58.38	0.21%	150
Aug 24, 2026	58.76	58.76	58.30	58.26	58.26	-3.16%	450
Aug 21, 2026	59.96	59.96	59.96	60.16	60.16	1.25%	200
Aug 20, 2026	59.42	59.42	59.42	59.42	59.42	0.92%	-
Aug 19, 2026	59.46	59.46	58.78	58.88	58.88	-2.26%	7,450
Aug 18, 2026	60.00	60.00	59.66	60.24	60.24	-0.26%	6,050
Aug 17, 2026	59.98	60.50	59.98	60.40	60.40	2.72%	10,250
Aug 14, 2026	59.14	59.14	58.80	58.80	58.80	-0.84%	300
Aug 13, 2026	59.88	59.88	59.74	59.30	59.30	-0.34%	11,650
Aug 12, 2026	59.50	59.50	59.50	59.50	59.50	-0.03%	-
Aug 11, 2026	59.52	59.52	59.52	59.52	59.52	-0.83%	-
Aug 10, 2026	59.80	60.02	59.80	60.02	60.02	0.87%	350
Aug 7, 2026	59.50	59.50	59.50	59.50	59.50	0.88%	-
Aug 6, 2026	58.98	58.98	58.98	58.98	58.98	-1.37%	-
Aug 5, 2026	59.40	59.40	59.40	59.80	59.80	1.39%	50
Aug 4, 2026	58.32	58.90	58.32	58.98	58.98	2.08%	2,350
Aug 3, 2026	57.94	57.94	57.94	57.78	57.78	0.21%	50
Jul 31, 2026	57.66	57.66	57.66	57.66	57.66	1.26%	50
Jul 30, 2026	56.80	56.80	56.80	56.94	56.94	-1.79%	3,250
Jul 29, 2026	57.68	57.68	57.68	57.98	57.98	2.19%	4,350
Jul 28, 2026	57.90	57.90	56.76	56.74	56.74	-2.54%	10,450
Jul 27, 2026	58.22	58.22	58.22	58.22	58.22	1.36%	-
Jul 24, 2026	57.42	57.44	57.42	57.44	57.44	-1.10%	5,800
Jul 23, 2026	57.66	58.28	57.66	58.08	58.08	0.73%	31,650
Jul 22, 2026	58.64	58.64	58.64	57.66	57.66	-2.01%	3,000
Jul 21, 2026	57.28	59.00	57.06	58.84	58.84	3.63%	21,250
Jul 20, 2026	57.18	57.52	56.78	56.78	56.78	2.05%	10,250
Jul 17, 2026	57.84	57.84	55.28	55.64	55.64	-4.99%	17,800
Jul 16, 2026	58.80	59.04	58.46	58.56	58.56	-0.37%	18,200
Jul 15, 2026	58.56	59.22	58.56	58.78	58.78	1.00%	45,022