HKG:3067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	10.00	10.14	9.85	10.13	10.13	2.43%	63,091,402
Mar 23, 2026	10.04	10.08	9.77	9.89	9.89	-3.89%	61,105,350
Mar 20, 2026	10.40	10.48	10.15	10.29	10.29	-1.63%	40,455,250
Mar 19, 2026	10.60	10.63	10.44	10.46	10.46	-2.43%	43,532,190
Mar 18, 2026	10.73	10.78	10.59	10.72	10.72	-0.09%	28,828,860
Mar 17, 2026	10.78	10.97	10.68	10.73	10.73	0.19%	26,257,790
Mar 16, 2026	10.44	10.75	10.35	10.71	10.71	2.68%	31,591,800
Mar 13, 2026	10.52	10.58	10.40	10.43	10.43	-1.04%	18,492,360
Mar 12, 2026	10.55	10.66	10.42	10.54	10.54	-0.47%	23,718,820
Mar 11, 2026	10.71	10.74	10.56	10.59	10.59	-0.09%	16,861,480
Mar 10, 2026	10.55	10.61	10.40	10.60	10.60	2.81%	40,498,310
Mar 9, 2026	9.96	10.36	9.94	10.31	10.31	-0.58%	57,036,310
Mar 6, 2026	10.08	10.44	10.06	10.37	10.37	2.88%	40,262,330
Mar 5, 2026	10.26	10.30	10.00	10.08	10.08	-0.40%	67,210,220
Mar 4, 2026	10.10	10.23	9.95	10.12	10.12	-0.78%	68,428,260
Mar 3, 2026	10.50	10.54	10.19	10.20	10.20	-2.58%	59,323,030
Mar 2, 2026	10.60	10.66	10.41	10.47	10.47	-2.79%	58,797,330
Feb 27, 2026	10.74	10.87	10.69	10.77	10.77	0.56%	31,513,210
Feb 26, 2026	11.09	11.09	10.71	10.71	10.71	-2.90%	27,900,720
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