HKG:3067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.70	10.76	10.60	10.73	10.73	-0.28%	25,698,558
May 7, 2026	10.69	10.80	10.65	10.76	10.76	3.26%	29,640,072
May 6, 2026	10.45	10.56	10.34	10.42	10.42	0.87%	32,488,389
May 5, 2026	10.42	10.42	10.20	10.33	10.33	-1.24%	19,734,959
May 4, 2026	10.30	10.62	10.30	10.46	10.46	1.95%	31,600,249
Apr 30, 2026	10.25	10.28	10.14	10.26	10.26	-0.48%	28,638,938
Apr 29, 2026	10.26	10.33	10.20	10.31	10.31	1.58%	27,713,118
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%	18,683,300
Apr 24, 2026	10.15	10.32	10.04	10.30	10.30	0.78%	18,384,326
Apr 23, 2026	10.42	10.42	10.18	10.22	10.22	-2.20%	23,732,894
Apr 22, 2026	10.53	10.53	10.38	10.45	10.45	-1.69%	17,342,759
Apr 21, 2026	10.68	10.69	10.54	10.63	10.63	-	13,125,368
Apr 20, 2026	10.63	10.72	10.56	10.63	10.63	0.38%	18,688,514
Apr 17, 2026	10.63	10.65	10.51	10.59	10.59	-1.12%	19,939,380
Apr 16, 2026	10.46	10.71	10.45	10.71	10.71	3.78%	28,285,826
Apr 15, 2026	10.43	10.45	10.30	10.32	10.32	1.18%	27,713,365
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%	18,557,354
Apr 10, 2026	10.18	10.37	10.18	10.20	10.20	0.69%	23,341,458
Apr 9, 2026	10.24	10.26	10.10	10.13	10.13	-2.31%	20,179,603
Apr 8, 2026	10.18	10.37	10.10	10.37	10.37	5.39%	42,864,973
Apr 2, 2026	9.93	9.94	9.72	9.84	9.84	-1.30%	32,310,449
Apr 1, 2026	10.02	10.05	9.88	9.97	9.97	1.84%	27,082,470
Mar 31, 2026	9.85	9.95	9.70	9.79	9.79	-0.61%	43,425,503
Mar 30, 2026	9.76	9.91	9.69	9.85	9.85	-1.89%	34,528,244
Mar 27, 2026	9.96	10.15	9.90	10.04	10.04	0.40%	30,972,500
Mar 26, 2026	10.26	10.26	9.95	10.00	10.00	-3.10%	32,612,750
Mar 25, 2026	10.23	10.38	10.07	10.32	10.32	1.88%	60,245,570
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%	61,105,453
Mar 20, 2026	10.40	10.48	10.15	10.29	10.29	-1.63%	40,457,252
Mar 19, 2026	10.60	10.63	10.44	10.46	10.46	-2.43%	43,532,198
Mar 18, 2026	10.73	10.78	10.59	10.72	10.72	-0.09%	28,829,869
Mar 17, 2026	10.78	10.97	10.68	10.73	10.73	0.19%	26,265,798
Mar 16, 2026	10.44	10.75	10.35	10.71	10.71	2.68%	31,592,300
Mar 13, 2026	10.52	10.58	10.40	10.43	10.43	-1.04%	18,495,665
Mar 12, 2026	10.55	10.66	10.42	10.54	10.54	-0.47%	23,723,120
Mar 11, 2026	10.71	10.74	10.56	10.59	10.59	-0.09%	16,863,387
Mar 10, 2026	10.55	10.61	10.40	10.60	10.60	2.81%	40,498,810
Mar 9, 2026	9.96	10.36	9.94	10.31	10.31	-0.58%	57,038,415
Mar 6, 2026	10.08	10.44	10.06	10.37	10.37	2.88%	40,264,837
Mar 5, 2026	10.26	10.30	10.00	10.08	10.08	-0.40%	67,210,222
Mar 4, 2026	10.10	10.23	9.95	10.12	10.12	-0.78%	68,428,269
Mar 3, 2026	10.50	10.54	10.19	10.20	10.20	-2.58%	59,398,035
Mar 2, 2026	10.60	10.66	10.41	10.47	10.47	-2.79%	58,797,438
Feb 27, 2026	10.74	10.87	10.69	10.77	10.77	0.56%	31,513,618
Feb 26, 2026	11.09	11.09	10.71	10.71	10.71	-2.90%	27,900,724
Feb 25, 2026	11.15	11.16	11.00	11.03	11.03	-0.18%	32,654,419
Feb 24, 2026	11.20	11.20	10.98	11.05	11.05	-2.04%	36,923,481