HKG:3069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	15.59	15.93	15.40	15.68	15.68	0.58%	11,840,510
Apr 1, 2026	14.94	15.69	14.92	15.59	15.59	6.34%	11,039,060
Mar 31, 2026	14.61	14.99	14.46	14.66	14.66	0.34%	6,721,200
Mar 30, 2026	14.34	14.72	14.34	14.61	14.61	-0.20%	10,300,240
Mar 27, 2026	13.86	14.67	13.83	14.64	14.64	5.55%	6,594,379
Mar 26, 2026	14.25	14.40	13.86	13.87	13.87	-1.77%	2,388,703
Mar 25, 2026	14.20	14.34	14.03	14.12	14.12	-	2,390,800
Mar 24, 2026	13.52	14.12	13.67	14.12	14.12	4.44%	6,625,000
Mar 23, 2026	13.92	13.92	13.33	13.52	13.52	-4.05%	8,930,738
Mar 20, 2026	14.30	14.60	14.02	14.09	14.09	-1.47%	5,353,738
Mar 19, 2026	14.76	14.76	14.28	14.30	14.30	-3.25%	3,543,400
Mar 18, 2026	14.54	14.81	14.54	14.78	14.78	1.79%	3,233,600
Mar 17, 2026	14.46	14.98	14.46	14.52	14.52	0.41%	6,011,565
Mar 16, 2026	14.10	14.50	13.91	14.46	14.46	2.84%	4,330,700
Mar 13, 2026	14.20	14.35	14.05	14.06	14.06	-2.23%	3,341,400
Mar 12, 2026	14.67	14.80	14.17	14.38	14.38	-1.98%	5,964,051
Mar 11, 2026	14.95	14.98	14.62	14.67	14.67	-1.87%	2,318,358
Mar 10, 2026	14.60	14.95	14.55	14.95	14.95	4.55%	9,967,632
Mar 9, 2026	14.50	14.50	13.87	14.30	14.30	-2.19%	17,228,620
Mar 6, 2026	14.30	14.67	14.03	14.62	14.62	2.96%	4,928,981
Mar 5, 2026	14.00	14.44	14.00	14.20	14.20	2.82%	16,111,200
Mar 4, 2026	14.16	14.16	13.64	13.81	13.81	-2.75%	13,884,160
Mar 3, 2026	14.80	14.92	14.15	14.20	14.20	-3.79%	28,410,560
Mar 2, 2026	15.01	15.04	14.62	14.76	14.76	-2.89%	4,592,700
Feb 27, 2026	15.00	15.34	14.95	15.20	15.20	1.54%	10,642,900
Feb 26, 2026	15.80	15.83	14.95	14.97	14.97	-5.25%	6,736,500
Feb 25, 2026	15.90	15.99	15.78	15.80	15.80	-0.63%	2,127,239
Feb 24, 2026	16.36	16.36	15.66	15.90	15.90	-2.69%	4,632,350
Feb 23, 2026	16.20	16.55	16.20	16.34	16.34	1.43%	2,480,900
Feb 20, 2026	15.97	16.22	15.95	16.11	16.11	1.13%	1,550,229
Feb 16, 2026	15.93	15.96	15.70	15.93	15.93	-	620,700
Feb 13, 2026	15.92	15.98	15.78	15.93	15.93	-0.25%	3,635,500
Feb 12, 2026	16.18	16.38	15.94	15.97	15.97	-1.30%	3,785,231
Feb 11, 2026	16.12	16.88	16.12	16.18	16.18	0.50%	3,767,353
Feb 10, 2026	15.66	16.30	15.66	16.10	16.10	2.81%	7,508,959
Feb 9, 2026	15.45	15.80	15.45	15.66	15.66	2.09%	5,998,200
Feb 6, 2026	15.35	15.48	15.03	15.34	15.34	-0.07%	2,691,947
Feb 5, 2026	15.20	15.42	15.01	15.35	15.35	0.26%	4,165,200
Feb 4, 2026	15.30	15.45	14.93	15.31	15.31	0.53%	3,811,700
Feb 3, 2026	15.23	15.30	14.87	15.23	15.23	1.87%	3,113,800
Feb 2, 2026	15.55	15.56	14.90	14.95	14.95	-3.86%	7,846,800
Jan 30, 2026	15.98	16.02	15.52	15.55	15.55	-2.69%	6,087,400
Jan 29, 2026	16.08	16.13	15.87	15.98	15.98	-0.50%	6,898,500
Jan 28, 2026	15.82	16.07	15.82	16.06	16.06	1.52%	11,137,600
Jan 27, 2026	15.76	15.88	15.59	15.82	15.82	0.38%	3,206,500
Jan 26, 2026	16.10	16.12	15.68	15.76	15.76	-1.99%	4,566,000
Jan 23, 2026	16.00	16.20	15.97	16.08	16.08	1.39%	4,891,500
Jan 22, 2026	16.26	16.26	15.82	15.86	15.86	-1.25%	4,993,187
Jan 21, 2026	15.91	16.11	15.82	16.06	16.06	0.94%	3,561,000
Jan 20, 2026	16.18	16.18	15.80	15.91	15.91	-0.75%	2,974,450