HKG:3067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.78	11.99	11.70	11.91	11.91	0.68%	21,025,030
Dec 4, 2025	11.71	11.90	11.60	11.83	11.83	1.37%	17,477,220
Dec 3, 2025	11.85	11.85	11.64	11.67	11.67	-1.68%	18,230,340
Dec 2, 2025	11.98	12.00	11.79	11.87	11.87	-0.25%	15,377,630
Dec 1, 2025	11.82	11.94	11.77	11.90	11.90	0.59%	22,240,290
Nov 28, 2025	11.85	11.87	11.73	11.83	11.83	-0.17%	11,363,530
Nov 27, 2025	11.83	11.97	11.78	11.85	11.85	-	20,281,900
Nov 26, 2025	11.86	11.95	11.82	11.85	11.85	0.08%	23,528,950
Nov 25, 2025	11.85	11.96	11.72	11.84	11.84	1.46%	41,623,180
Nov 24, 2025	11.53	11.74	11.41	11.67	11.67	2.91%	53,757,936
Nov 21, 2025	11.51	11.55	11.31	11.34	11.34	-3.65%	206,309,200
Nov 20, 2025	11.93	11.95	11.61	11.77	11.77	-0.51%	45,246,800
Nov 19, 2025	11.94	11.98	11.76	11.83	11.83	-0.59%	44,858,120
Nov 18, 2025	11.99	12.09	11.83	11.90	11.90	-1.98%	33,209,820
Nov 17, 2025	12.18	12.30	12.06	12.14	12.14	-1.06%	22,477,180
Nov 14, 2025	12.35	12.44	12.22	12.27	12.27	-2.85%	21,906,490
Nov 13, 2025	12.50	12.70	12.37	12.63	12.63	1.04%	16,550,470
Nov 12, 2025	12.49	12.58	12.39	12.50	12.50	0.16%	16,454,290
Nov 11, 2025	12.48	12.58	12.34	12.48	12.48	0.24%	16,646,550
Nov 10, 2025	12.36	12.48	12.24	12.45	12.45	1.14%	19,364,350
Nov 7, 2025	12.45	12.45	12.27	12.31	12.31	-1.68%	33,162,200
Nov 6, 2025	12.25	12.55	12.21	12.52	12.52	2.29%	25,480,450
Nov 5, 2025	12.05	12.24	11.91	12.24	12.24	-	37,778,260
Nov 4, 2025	12.47	12.56	12.22	12.24	12.24	-1.84%	26,288,720
Nov 3, 2025	12.50	12.56	12.34	12.47	12.47	-0.08%	39,767,440
Oct 31, 2025	12.67	12.68	12.46	12.48	12.48	-2.12%	45,084,000
Oct 30, 2025	12.90	12.99	12.62	12.75	12.75	-0.62%	80,395,130
Oct 28, 2025	13.09	13.09	12.79	12.83	12.83	-1.23%	38,620,130
Oct 27, 2025	13.02	13.04	12.87	12.99	12.99	1.64%	37,923,340
Oct 24, 2025	12.60	12.79	12.60	12.78	12.78	2.00%	33,599,600
Oct 23, 2025	12.52	12.63	12.26	12.53	12.53	0.32%	28,468,280
Oct 22, 2025	12.57	12.60	12.36	12.49	12.49	-1.19%	25,389,900
Oct 21, 2025	12.73	12.88	12.64	12.64	12.64	1.20%	29,113,360
Oct 20, 2025	12.60	12.61	12.41	12.49	12.49	3.14%	57,944,090
Oct 17, 2025	12.65	12.65	12.07	12.11	12.11	-4.42%	41,489,570
Oct 16, 2025	12.78	12.84	12.53	12.67	12.67	-1.09%	39,836,960
Oct 15, 2025	12.67	12.85	12.54	12.81	12.81	2.32%	33,687,000
Oct 14, 2025	13.01	13.07	12.42	12.52	12.52	-3.32%	68,892,340
Oct 13, 2025	12.90	13.07	12.54	12.95	12.95	-1.67%	122,966,800
Oct 10, 2025	13.48	13.48	13.15	13.17	13.17	-3.45%	67,327,100
Oct 9, 2025	13.82	13.92	13.52	13.64	13.64	-1.16%	31,356,770
Oct 8, 2025	13.83	13.83	13.49	13.80	13.80	-	27,824,630
Oct 6, 2025	13.85	13.91	13.72	13.80	13.80	-1.00%	14,967,460
Oct 3, 2025	14.00	14.04	13.83	13.94	13.94	-1.20%	26,412,000
Oct 2, 2025	13.65	14.15	13.65	14.11	14.11	3.52%	29,112,160
Sep 30, 2025	13.36	13.65	13.34	13.63	13.63	2.25%	25,298,010
Sep 29, 2025	13.25	13.36	13.11	13.33	13.33	0.60%	28,157,180
Sep 26, 2025	13.29	13.39	13.00	13.25	13.25	-1.19%	35,258,120
Sep 25, 2025	13.30	13.58	13.26	13.41	13.41	0.83%	64,298,080
Sep 24, 2025	13.00	13.34	12.89	13.30	13.30	2.31%	61,170,850