HKG:3066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	26.18	26.98	26.18	26.82	26.82	4.44%	209,900
Sep 21, 2026	25.38	25.68	25.38	25.68	25.68	5.16%	49,209
Sep 18, 2026	24.08	24.42	24.04	24.42	24.42	1.75%	33,900
Sep 17, 2026	24.08	24.08	23.90	24.00	24.00	0.93%	13,300
Sep 16, 2026	24.16	24.16	23.70	23.78	23.78	-1.57%	14,400
Sep 15, 2026	24.44	24.48	24.20	24.16	24.16	-1.15%	53,900
Sep 14, 2026	24.08	24.46	24.08	24.44	24.44	0.66%	24,400
Sep 11, 2026	24.44	24.44	24.06	24.28	24.28	-0.98%	48,300
Sep 10, 2026	24.80	24.88	24.48	24.52	24.52	-1.68%	30,800
Sep 9, 2026	24.62	24.96	24.62	24.94	24.94	1.30%	44,300
Sep 8, 2026	24.96	24.96	24.60	24.62	24.62	-1.36%	19,292
Sep 7, 2026	25.18	25.18	24.96	24.96	24.96	-1.65%	20,700
Sep 4, 2026	25.44	25.52	25.34	25.38	25.38	3.85%	79,900
Sep 3, 2026	24.34	24.54	24.34	24.44	24.44	0.16%	34,700
Sep 2, 2026	24.20	24.50	24.12	24.40	24.40	-1.29%	66,100
Sep 1, 2026	24.76	24.92	24.66	24.72	24.72	0.32%	10,000
Aug 31, 2026	24.34	24.64	24.34	24.64	24.64	-1.91%	70,800
Aug 28, 2026	25.40	25.62	25.12	25.12	25.12	0.48%	55,200
Aug 27, 2026	24.90	25.00	24.80	25.00	25.00	0.40%	19,000
Aug 26, 2026	24.84	25.00	24.84	24.90	24.90	-0.95%	56,300
Aug 25, 2026	25.00	25.64	25.00	25.14	25.14	2.86%	276,300
Aug 24, 2026	24.42	24.58	24.26	24.44	24.44	0.49%	218,600
Aug 21, 2026	23.50	24.32	23.50	24.32	24.32	10.05%	214,770
Aug 20, 2026	21.52	22.18	21.52	22.10	22.10	9.19%	159,624
Aug 19, 2026	20.34	20.36	20.24	20.24	20.24	-0.49%	8,300
Aug 18, 2026	20.34	20.38	20.30	20.34	20.34	1.19%	7,700
Aug 17, 2026	19.91	20.12	19.91	20.10	20.10	1.01%	38,300
Aug 14, 2026	20.14	20.14	19.90	19.90	19.90	-1.58%	86,500
Aug 13, 2026	20.08	20.28	20.06	20.22	20.22	0.20%	21,700
Aug 12, 2026	20.18	20.22	20.14	20.18	20.18	-0.39%	24,700
Aug 11, 2026	20.26	20.30	20.24	20.26	20.26	-2.13%	23,300
Aug 10, 2026	20.62	20.74	20.58	20.70	20.70	1.57%	35,200
Aug 7, 2026	20.54	20.54	20.32	20.38	20.38	-0.78%	12,943
Aug 6, 2026	20.32	20.60	20.32	20.54	20.54	1.08%	21,012
Aug 5, 2026	20.20	20.46	20.20	20.32	20.32	0.59%	38,900
Aug 4, 2026	20.20	20.30	20.20	20.20	20.20	1.87%	37,508
Aug 3, 2026	20.16	20.16	19.85	19.83	19.83	-2.41%	13,300
Jul 31, 2026	20.62	20.62	20.38	20.32	20.32	-	7,500
Jul 30, 2026	20.32	20.38	20.28	20.32	20.32	-0.78%	6,900
Jul 29, 2026	20.14	20.48	20.14	20.48	20.48	1.69%	55,300
Jul 28, 2026	20.10	20.16	20.04	20.14	20.14	-2.89%	18,100
Jul 27, 2026	20.68	20.82	20.66	20.74	20.74	-0.38%	39,600
Jul 24, 2026	20.62	20.82	20.62	20.82	20.82	0.29%	27,700
Jul 23, 2026	20.90	20.90	20.76	20.76	20.76	-0.67%	23,000
Jul 22, 2026	21.06	21.12	20.88	20.90	20.90	-0.57%	17,338
Jul 21, 2026	20.74	21.00	20.74	21.02	21.02	3.14%	40,966
Jul 20, 2026	20.40	20.62	20.26	20.38	20.38	2.05%	54,000
Jul 17, 2026	20.30	20.30	19.96	19.97	19.97	-2.30%	21,000
Jul 16, 2026	20.54	20.66	20.50	20.44	20.44	-0.58%	14,000
Jul 15, 2026	20.52	20.72	20.50	20.56	20.56	3.37%	49,200