HKG:3067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	12.52	12.76	12.52	12.76	-	1.84%	5,440,100
Oct 23, 2025	12.52	12.63	12.26	12.53	12.53	0.32%	28,469,881
Oct 22, 2025	12.57	12.60	12.36	12.49	12.49	-1.19%	25,409,901
Oct 21, 2025	12.73	12.88	12.64	12.64	12.64	1.20%	29,123,365
Oct 20, 2025	12.60	12.61	12.41	12.49	12.49	3.14%	57,944,098
Oct 17, 2025	12.65	12.65	12.07	12.11	12.11	-4.42%	41,489,578
Oct 16, 2025	12.78	12.84	12.53	12.67	12.67	-1.09%	39,836,962
Oct 15, 2025	12.67	12.85	12.54	12.81	12.81	2.32%	33,687,300
Oct 14, 2025	13.01	13.07	12.42	12.52	12.52	-3.32%	68,893,644
Oct 13, 2025	12.90	13.07	12.54	12.95	12.95	-1.67%	122,966,802
Oct 10, 2025	13.48	13.48	13.15	13.17	13.17	-3.45%	67,327,208
Oct 9, 2025	13.82	13.92	13.52	13.64	13.64	-1.16%	31,361,875
Oct 8, 2025	13.83	13.83	13.49	13.80	13.80	-	27,825,639
Oct 6, 2025	13.85	13.91	13.72	13.80	13.80	-1.00%	14,967,462
Oct 3, 2025	14.00	14.04	13.83	13.94	13.94	-1.20%	26,464,108
Oct 2, 2025	13.65	14.15	13.65	14.11	14.11	3.52%	29,118,469
Sep 30, 2025	13.36	13.65	13.34	13.63	13.63	2.25%	25,302,114
Sep 29, 2025	13.25	13.36	13.11	13.33	13.33	0.60%	28,157,784
Sep 26, 2025	13.29	13.39	13.00	13.25	13.25	-1.19%	35,264,727
Sep 25, 2025	13.30	13.58	13.26	13.41	13.41	0.83%	64,299,386
Sep 24, 2025	13.00	13.34	12.89	13.30	13.30	2.31%	61,171,850
Sep 23, 2025	13.25	13.25	12.84	13.00	13.00	-1.44%	28,128,427
Sep 22, 2025	13.22	13.23	13.08	13.19	13.19	-0.23%	16,412,280
Sep 19, 2025	13.25	13.43	13.14	13.22	13.22	0.08%	21,665,241
Sep 18, 2025	13.36	13.63	13.02	13.21	13.21	-1.05%	35,294,308
Sep 17, 2025	12.91	13.40	12.91	13.35	13.35	4.38%	38,681,823
Sep 16, 2025	12.80	12.89	12.67	12.79	12.79	0.31%	16,500,846
Sep 15, 2025	12.61	12.81	12.60	12.75	12.75	1.03%	16,384,247
Sep 12, 2025	12.63	12.73	12.61	12.62	12.62	1.69%	31,127,656
Sep 11, 2025	12.35	12.51	12.24	12.41	12.41	-0.16%	28,454,874
Sep 10, 2025	12.35	12.55	12.32	12.43	12.43	1.30%	33,083,895
Sep 9, 2025	12.17	12.36	12.15	12.27	12.27	1.40%	31,497,308
Sep 8, 2025	11.99	12.16	11.95	12.10	12.10	1.00%	32,586,646
Sep 5, 2025	11.80	12.03	11.78	11.98	11.98	1.78%	14,377,466
Sep 4, 2025	12.05	12.06	11.72	11.77	11.77	-1.67%	46,794,251
Sep 3, 2025	12.21	12.23	11.93	11.97	11.97	-0.91%	38,848,365
Sep 2, 2025	12.22	12.22	11.99	12.08	12.08	-1.06%	35,797,721
Sep 1, 2025	12.21	12.27	12.12	12.21	12.21	2.01%	35,035,292
Aug 29, 2025	11.90	12.09	11.87	11.97	11.97	0.59%	32,732,158
Aug 28, 2025	11.97	11.97	11.74	11.90	11.90	-0.83%	78,936,199
Aug 27, 2025	12.26	12.34	11.97	12.00	12.00	-1.48%	29,512,097
Aug 26, 2025	12.19	12.35	12.14	12.18	12.18	-0.73%	42,430,309
Aug 25, 2025	12.05	12.32	12.05	12.27	12.27	3.37%	50,955,973
Aug 22, 2025	11.70	11.90	11.65	11.87	11.87	2.42%	19,681,379
Aug 21, 2025	11.64	11.67	11.53	11.59	11.59	-0.52%	7,837,069
Aug 20, 2025	11.69	11.71	11.52	11.65	11.65	-0.26%	13,950,969
Aug 19, 2025	11.88	11.88	11.65	11.68	11.68	-0.68%	18,272,477
Aug 18, 2025	11.75	11.96	11.74	11.76	11.76	0.60%	20,501,535
Aug 15, 2025	11.75	11.75	11.59	11.69	11.69	-0.68%	14,401,652
Aug 14, 2025	11.96	11.96	11.72	11.77	11.77	-0.68%	23,691,429