HKG:3067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.47	11.57	11.37	11.38	11.38	-0.96%	29,267,736
Jul 31, 2025	11.54	11.64	11.43	11.49	11.49	-0.95%	25,081,892
Jul 30, 2025	11.70	11.79	11.53	11.60	11.60	-2.36%	49,318,174
Jul 29, 2025	11.87	11.89	11.69	11.88	11.88	-0.42%	28,393,318
Jul 28, 2025	11.95	12.01	11.88	11.93	11.93	-0.17%	19,581,023
Jul 25, 2025	12.05	12.05	11.88	11.95	11.95	-0.99%	14,194,221
Jul 24, 2025	12.07	12.22	12.06	12.07	12.07	-0.17%	22,762,717
Jul 23, 2025	11.94	12.13	11.85	12.09	12.09	2.72%	30,033,700
Jul 22, 2025	11.76	11.82	11.70	11.77	11.77	0.17%	23,647,079
Jul 21, 2025	11.82	11.82	11.66	11.75	11.75	0.77%	11,715,719
Jul 18, 2025	11.65	11.71	11.53	11.66	11.66	1.75%	18,192,571
Jul 17, 2025	11.41	11.52	11.38	11.46	11.46	0.53%	14,890,882
Jul 16, 2025	11.53	11.66	11.40	11.40	11.40	-0.18%	24,280,684
Jul 15, 2025	11.18	11.46	11.11	11.42	11.42	2.61%	39,540,206
Jul 14, 2025	11.06	11.16	11.01	11.13	11.13	0.36%	7,344,172
Jul 11, 2025	10.99	11.23	10.97	11.09	11.09	0.73%	19,295,010
Jul 10, 2025	10.99	11.04	10.95	11.01	11.01	-0.18%	9,943,940
Jul 9, 2025	11.20	11.20	10.99	11.03	11.03	-1.78%	10,252,765
Jul 8, 2025	11.02	11.23	11.02	11.23	11.23	2.00%	12,802,659
Jul 7, 2025	10.91	11.04	10.87	11.01	11.01	-	15,365,595
Jul 4, 2025	10.92	11.12	10.82	11.01	11.01	-	19,193,929
Jul 3, 2025	11.16	11.16	10.94	11.01	11.01	-0.81%	15,812,811
Jul 2, 2025	11.33	11.33	11.08	11.10	11.10	-0.63%	11,575,576
Jun 30, 2025	11.28	11.33	11.15	11.17	11.17	-0.53%	9,447,015
Jun 27, 2025	11.30	11.36	11.22	11.23	11.23	-	11,331,303
Jun 26, 2025	11.24	11.32	11.17	11.23	11.23	-0.35%	18,424,978
Jun 25, 2025	11.30	11.36	11.21	11.27	11.27	1.53%	26,926,508
Jun 24, 2025	10.91	11.21	10.91	11.10	11.10	1.93%	25,970,299
Jun 23, 2025	10.70	10.92	10.64	10.89	10.89	1.21%	20,294,200
Jun 20, 2025	10.72	10.80	10.72	10.76	10.76	0.37%	12,032,603
Jun 19, 2025	10.98	10.98	10.68	10.72	10.72	-2.28%	19,592,242
Jun 18, 2025	11.13	11.13	10.93	10.97	10.97	-1.53%	12,004,080
Jun 17, 2025	11.19	11.23	11.07	11.14	11.14	-0.27%	15,710,649
Jun 16, 2025	10.98	11.22	10.93	11.17	11.17	1.09%	8,027,899
Jun 13, 2025	11.13	11.19	10.94	11.05	11.05	-1.52%	36,522,434
Jun 12, 2025	11.35	11.38	11.20	11.22	11.22	-2.09%	14,649,450
Jun 11, 2025	11.39	11.55	11.37	11.46	11.46	1.24%	14,529,120
Jun 10, 2025	11.41	11.50	11.22	11.32	11.32	-0.79%	13,008,140
Jun 9, 2025	11.23	11.48	11.22	11.41	11.41	2.89%	55,089,976
Jun 6, 2025	11.22	11.22	11.03	11.09	11.07	-0.81%	9,131,897
Jun 5, 2025	11.10	11.20	11.06	11.18	11.16	1.82%	12,573,439
Jun 4, 2025	10.91	11.05	10.89	10.98	10.96	0.64%	9,166,500
Jun 3, 2025	10.85	10.97	10.84	10.91	10.89	1.21%	11,218,726
Jun 2, 2025	10.75	10.81	10.53	10.78	10.76	-1.01%	24,453,130
May 30, 2025	11.15	11.15	10.82	10.89	10.87	-2.42%	13,192,550
May 29, 2025	11.00	11.19	10.87	11.16	11.14	2.67%	17,334,200
May 28, 2025	10.94	10.98	10.82	10.87	10.85	-0.28%	19,704,086
May 27, 2025	10.86	10.92	10.73	10.90	10.88	0.37%	28,539,724
May 26, 2025	11.01	11.01	10.81	10.86	10.84	-1.36%	34,469,470
May 23, 2025	11.05	11.16	10.96	11.01	10.99	-0.36%	16,415,963