HKG:3067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	13.22	13.23	13.08	13.19	13.19	-0.23%	16,412,280
Sep 19, 2025	13.25	13.43	13.14	13.22	13.22	0.08%	21,665,241
Sep 18, 2025	13.36	13.63	13.02	13.21	13.21	-1.05%	35,294,308
Sep 17, 2025	12.91	13.40	12.91	13.35	13.35	4.38%	38,681,823
Sep 16, 2025	12.80	12.89	12.67	12.79	12.79	0.31%	16,500,846
Sep 15, 2025	12.61	12.81	12.60	12.75	12.75	1.03%	16,384,247
Sep 12, 2025	12.63	12.73	12.61	12.62	12.62	1.69%	31,127,656
Sep 11, 2025	12.35	12.51	12.24	12.41	12.41	-0.16%	28,454,874
Sep 10, 2025	12.35	12.55	12.32	12.43	12.43	1.30%	33,083,895
Sep 9, 2025	12.17	12.36	12.15	12.27	12.27	1.40%	31,497,308
Sep 8, 2025	11.99	12.16	11.95	12.10	12.10	1.00%	32,586,646
Sep 5, 2025	11.80	12.03	11.78	11.98	11.98	1.78%	14,377,466
Sep 4, 2025	12.05	12.06	11.72	11.77	11.77	-1.67%	46,794,251
Sep 3, 2025	12.21	12.23	11.93	11.97	11.97	-0.91%	38,848,365
Sep 2, 2025	12.22	12.22	11.99	12.08	12.08	-1.06%	35,797,721
Sep 1, 2025	12.21	12.27	12.12	12.21	12.21	2.01%	35,035,292
Aug 29, 2025	11.90	12.09	11.87	11.97	11.97	0.59%	32,732,158
Aug 28, 2025	11.97	11.97	11.74	11.90	11.90	-0.83%	78,936,199
Aug 27, 2025	12.26	12.34	11.97	12.00	12.00	-1.48%	29,512,097
Aug 26, 2025	12.19	12.35	12.14	12.18	12.18	-0.73%	42,430,309
Aug 25, 2025	12.05	12.32	12.05	12.27	12.27	3.37%	50,955,973
Aug 22, 2025	11.70	11.90	11.65	11.87	11.87	2.42%	19,681,379
Aug 21, 2025	11.64	11.67	11.53	11.59	11.59	-0.52%	7,837,069
Aug 20, 2025	11.69	11.71	11.52	11.65	11.65	-0.26%	13,950,969
Aug 19, 2025	11.88	11.88	11.65	11.68	11.68	-0.68%	18,272,477
Aug 18, 2025	11.75	11.96	11.74	11.76	11.76	0.60%	20,501,535
Aug 15, 2025	11.75	11.75	11.59	11.69	11.69	-0.68%	14,401,652
Aug 14, 2025	11.96	11.96	11.72	11.77	11.77	-0.68%	23,691,429
Aug 13, 2025	11.57	11.87	11.57	11.85	11.85	3.22%	24,138,930
Aug 12, 2025	11.50	11.51	11.38	11.48	11.48	-0.26%	12,409,689
Aug 11, 2025	11.52	11.54	11.43	11.51	11.51	-0.09%	8,785,370
Aug 8, 2025	11.66	11.66	11.48	11.52	11.52	-1.20%	19,301,020
Aug 7, 2025	11.68	11.74	11.57	11.66	11.66	-	9,852,490
Aug 6, 2025	11.59	11.68	11.55	11.66	11.66	0.34%	14,405,230
Aug 5, 2025	11.55	11.64	11.54	11.62	11.62	0.78%	16,909,278
Aug 4, 2025	11.36	11.58	11.30	11.53	11.53	1.32%	29,656,427
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