HKG:3067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	11.96	12.04	11.88	11.92	11.92	0.08%	31,732,500
Jan 8, 2026	11.99	11.99	11.78	11.91	11.91	-1.08%	20,966,860
Jan 7, 2026	12.19	12.19	11.93	12.04	12.04	-1.31%	29,290,500
Jan 6, 2026	12.13	12.33	12.13	12.20	12.20	1.24%	25,317,590
Jan 5, 2026	12.08	12.13	11.96	12.05	12.05	0.25%	39,477,160
Jan 2, 2026	11.63	12.08	11.60	12.02	12.02	4.16%	26,391,250
Dec 31, 2025	11.67	11.69	11.52	11.54	11.54	-1.28%	9,785,905
Dec 30, 2025	11.53	11.75	11.53	11.69	11.69	1.65%	15,212,400
Dec 29, 2025	11.60	11.79	11.49	11.50	11.50	-0.09%	29,804,510
Dec 24, 2025	11.51	11.58	11.51	11.51	11.51	-	11,077,330
Dec 23, 2025	11.60	11.60	11.48	11.51	11.51	-0.69%	13,226,830
Dec 22, 2025	11.58	11.65	11.53	11.59	11.59	0.87%	18,064,150
Dec 19, 2025	11.44	11.55	11.39	11.49	11.49	1.14%	16,795,750
Dec 18, 2025	11.33	11.40	11.25	11.36	11.36	-0.70%	34,725,320
Dec 17, 2025	11.32	11.49	11.29	11.44	11.44	1.06%	19,441,550
Dec 16, 2025	11.49	11.50	11.22	11.32	11.32	-1.82%	22,438,250
Dec 15, 2025	11.69	11.70	11.52	11.53	11.53	-2.45%	12,797,690
Dec 12, 2025	11.70	11.84	11.65	11.82	11.82	1.81%	19,448,310
Dec 11, 2025	11.72	11.79	11.57	11.61	11.61	-0.68%	13,968,530
Dec 10, 2025	11.64	11.72	11.54	11.69	11.69	0.43%	21,881,580
Dec 9, 2025	11.88	11.88	11.62	11.64	11.64	-1.94%	17,533,650
Dec 8, 2025	11.95	11.96	11.84	11.87	11.87	-0.34%	11,505,730
Dec 5, 2025	11.78	11.99	11.70	11.91	11.85	0.68%	21,025,030
Dec 4, 2025	11.71	11.90	11.60	11.83	11.77	1.37%	17,477,220
Dec 3, 2025	11.85	11.85	11.64	11.67	11.61	-1.68%	18,230,340
Dec 2, 2025	11.98	12.00	11.79	11.87	11.81	-0.25%	15,377,630
Dec 1, 2025	11.82	11.94	11.77	11.90	11.84	0.59%	22,240,290
Nov 28, 2025	11.85	11.87	11.73	11.83	11.77	-0.17%	11,363,530
Nov 27, 2025	11.83	11.97	11.78	11.85	11.79	-	20,281,900
Nov 26, 2025	11.86	11.95	11.82	11.85	11.79	0.08%	23,528,950
Nov 25, 2025	11.85	11.96	11.72	11.84	11.78	1.46%	41,623,180
Nov 24, 2025	11.53	11.74	11.41	11.67	11.61	2.91%	53,757,930
Nov 21, 2025	11.51	11.55	11.31	11.34	11.28	-3.65%	206,309,200
Nov 20, 2025	11.93	11.95	11.61	11.77	11.71	-0.51%	45,246,800
Nov 19, 2025	11.94	11.98	11.76	11.83	11.77	-0.59%	44,858,120
Nov 18, 2025	11.99	12.09	11.83	11.90	11.84	-1.98%	33,209,820
Nov 17, 2025	12.18	12.30	12.06	12.14	12.08	-1.06%	22,477,180
Nov 14, 2025	12.35	12.44	12.22	12.27	12.21	-2.85%	21,906,490
Nov 13, 2025	12.50	12.70	12.37	12.63	12.57	1.04%	16,550,470
Nov 12, 2025	12.49	12.58	12.39	12.50	12.44	0.16%	16,454,290
Nov 11, 2025	12.48	12.58	12.34	12.48	12.42	0.24%	16,646,550
Nov 10, 2025	12.36	12.48	12.24	12.45	12.39	1.14%	19,364,350
Nov 7, 2025	12.45	12.45	12.27	12.31	12.25	-1.68%	33,162,200
Nov 6, 2025	12.25	12.55	12.21	12.52	12.46	2.29%	25,480,450
Nov 5, 2025	12.05	12.24	11.91	12.24	12.18	-	37,778,260
Nov 4, 2025	12.47	12.56	12.22	12.24	12.18	-1.84%	26,288,720
Nov 3, 2025	12.50	12.56	12.34	12.47	12.41	-0.08%	39,767,440
Oct 31, 2025	12.67	12.68	12.46	12.48	12.42	-2.12%	45,084,000
Oct 30, 2025	12.90	12.99	12.62	12.75	12.69	-0.62%	80,395,130
Oct 28, 2025	13.09	13.09	12.79	12.83	12.77	-1.23%	38,620,130