HKG:3067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.43	10.94	10.43	10.94	10.94	4.89%	51,436,430
Jun 1, 2026	10.28	10.53	10.28	10.43	10.43	1.76%	52,829,200
May 29, 2026	10.35	10.46	10.23	10.25	10.25	-0.29%	63,154,730
May 28, 2026	10.29	10.32	10.12	10.28	10.28	-0.39%	51,934,080
May 27, 2026	10.49	10.52	10.27	10.32	10.32	-0.77%	75,008,320
May 26, 2026	10.34	10.47	10.24	10.40	10.40	1.76%	57,446,090
May 22, 2026	10.15	10.26	10.08	10.22	10.22	1.89%	23,712,600
May 21, 2026	10.35	10.38	10.00	10.03	10.03	-2.05%	27,826,460
May 20, 2026	10.17	10.27	10.13	10.24	10.24	0.10%	23,140,440
May 19, 2026	10.16	10.26	10.12	10.23	10.23	0.59%	30,499,260
May 18, 2026	10.28	10.28	10.11	10.17	10.17	-1.93%	43,992,040
May 15, 2026	10.66	10.66	10.33	10.37	10.37	-2.63%	31,095,030
May 14, 2026	11.04	11.05	10.65	10.65	10.65	-0.65%	36,244,870
May 13, 2026	10.63	10.77	10.54	10.72	10.72	0.56%	27,255,800
May 12, 2026	10.76	10.79	10.63	10.66	10.66	-0.65%	31,240,470
May 11, 2026	10.66	10.75	10.62	10.73	10.73	-	23,067,600
May 8, 2026	10.70	10.76	10.60	10.73	10.73	-0.28%	25,516,950
May 7, 2026	10.69	10.80	10.65	10.76	10.76	3.26%	29,640,070
May 6, 2026	10.45	10.56	10.34	10.42	10.42	0.87%	32,488,280
May 5, 2026	10.42	10.42	10.20	10.33	10.33	-1.24%	19,725,750
May 4, 2026	10.30	10.62	10.30	10.46	10.46	1.95%	31,600,240
Apr 30, 2026	10.25	10.28	10.14	10.26	10.26	-0.48%	28,638,930
Apr 29, 2026	10.26	10.33	10.20	10.31	10.31	1.58%	27,713,110
Apr 28, 2026	10.34	10.36	10.11	10.15	10.15	-2.40%	33,952,000
Apr 27, 2026	10.32	10.44	10.29	10.40	10.40	0.97%	18,682,700
Apr 24, 2026	10.15	10.32	10.04	10.30	10.30	0.78%	18,383,720
Apr 23, 2026	10.42	10.42	10.18	10.22	10.22	-2.20%	23,732,890
Apr 22, 2026	10.53	10.53	10.38	10.45	10.45	-1.69%	17,340,050
Apr 21, 2026	10.68	10.69	10.54	10.63	10.63	-	13,125,360
Apr 20, 2026	10.63	10.72	10.56	10.63	10.63	0.38%	18,688,510
Apr 17, 2026	10.63	10.65	10.51	10.59	10.59	-1.12%	19,889,580
Apr 16, 2026	10.46	10.71	10.45	10.71	10.71	3.78%	28,285,820
Apr 15, 2026	10.43	10.45	10.30	10.32	10.32	1.18%	27,647,360
Apr 14, 2026	10.20	10.29	10.10	10.20	10.20	0.79%	21,491,500
Apr 13, 2026	10.12	10.17	10.07	10.12	10.12	-0.78%	18,552,450
Apr 10, 2026	10.18	10.37	10.18	10.20	10.20	0.69%	23,340,450
Apr 9, 2026	10.24	10.26	10.10	10.13	10.13	-2.31%	20,179,600
Apr 8, 2026	10.18	10.37	10.10	10.37	10.37	5.39%	42,860,070
Apr 2, 2026	9.93	9.94	9.72	9.84	9.84	-1.30%	32,306,440
Apr 1, 2026	10.02	10.05	9.88	9.97	9.97	1.84%	27,077,470
Mar 31, 2026	9.85	9.95	9.70	9.79	9.79	-0.61%	43,424,400
Mar 30, 2026	9.76	9.91	9.69	9.85	9.85	-1.89%	34,528,040
Mar 27, 2026	9.96	10.15	9.91	10.04	10.04	0.40%	30,972,500
Mar 26, 2026	10.26	10.26	9.95	10.00	10.00	-3.10%	32,612,650
Mar 25, 2026	10.23	10.38	10.07	10.32	10.32	1.88%	60,235,770
Mar 24, 2026	10.00	10.14	9.85	10.13	10.13	2.43%	63,091,400
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