HKG:3067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	11.09	11.09	10.82	10.85	-	-1.63%	8,968,976
Feb 25, 2026	11.15	11.16	11.00	11.03	11.03	-0.18%	32,648,610
Feb 24, 2026	11.20	11.20	10.98	11.05	11.05	-2.04%	36,923,480
Feb 23, 2026	11.10	11.37	11.10	11.28	11.28	3.01%	26,934,700
Feb 20, 2026	11.19	11.25	10.93	10.95	10.95	-2.67%	42,676,950
Feb 16, 2026	11.20	11.25	11.01	11.25	11.25	0.09%	16,556,100
Feb 13, 2026	11.18	11.28	11.14	11.24	11.24	-0.88%	38,530,740
Feb 12, 2026	11.49	11.49	11.32	11.34	11.34	-1.65%	23,930,360
Feb 11, 2026	11.50	11.58	11.43	11.53	11.53	0.96%	12,962,340
Feb 10, 2026	11.44	11.58	11.41	11.42	11.42	0.62%	19,229,900
Feb 9, 2026	11.41	11.44	11.31	11.35	11.35	1.34%	19,284,550
Feb 6, 2026	11.07	11.32	11.06	11.20	11.20	-1.06%	25,934,070
Feb 5, 2026	11.09	11.36	11.04	11.32	11.32	0.53%	39,101,000
Feb 4, 2026	11.47	11.47	11.16	11.26	11.26	-1.83%	47,580,220
Feb 3, 2026	11.69	11.72	11.20	11.47	11.47	-0.95%	50,305,330
Feb 2, 2026	11.99	11.99	11.47	11.58	11.58	-3.42%	72,598,230
Jan 30, 2026	12.20	12.20	11.98	11.99	11.99	-2.04%	43,802,960
Jan 29, 2026	12.34	12.36	12.18	12.24	12.24	-0.81%	34,036,280
Jan 28, 2026	12.07	12.37	12.07	12.34	12.34	2.32%	46,993,990
Jan 27, 2026	12.03	12.09	11.91	12.06	12.06	0.42%	28,894,420
Jan 26, 2026	12.15	12.15	11.93	12.01	12.01	-1.07%	31,420,930
Jan 23, 2026	12.21	12.21	12.08	12.14	12.14	0.50%	29,309,390
Jan 22, 2026	12.05	12.16	11.98	12.08	12.08	0.25%	24,758,510
Jan 21, 2026	11.90	12.14	11.83	12.05	12.05	1.09%	21,492,770
Jan 20, 2026	12.05	12.09	11.88	11.92	11.92	-1.08%	23,552,590
Jan 19, 2026	12.10	12.17	12.04	12.05	12.05	-1.23%	19,997,370
Jan 16, 2026	12.24	12.38	12.15	12.20	12.20	-0.25%	22,139,020
Jan 15, 2026	12.36	12.38	12.14	12.23	12.23	-1.05%	59,633,400
Jan 14, 2026	12.36	12.52	12.24	12.36	12.36	0.49%	76,008,040
Jan 13, 2026	12.40	12.58	12.23	12.30	12.30	0.16%	40,321,750
Jan 12, 2026	11.96	12.30	11.96	12.28	12.28	3.02%	43,111,790
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