HKG:3069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	16.70	16.80	16.43	16.62	16.62	0.06%	9,463,023
Sep 21, 2026	15.83	16.65	15.83	16.61	16.61	4.93%	8,418,520
Sep 18, 2026	15.77	16.14	15.75	15.83	15.83	1.60%	5,584,686
Sep 17, 2026	15.26	15.69	15.26	15.58	15.58	1.63%	5,074,200
Sep 16, 2026	15.42	15.54	15.29	15.33	15.33	-0.58%	5,223,536
Sep 15, 2026	15.45	15.70	15.37	15.42	15.42	-1.09%	3,880,700
Sep 14, 2026	14.98	15.65	14.88	15.59	15.59	4.07%	4,809,800
Sep 11, 2026	15.10	15.13	14.89	14.98	14.98	-1.64%	3,895,030
Sep 10, 2026	15.64	15.64	15.22	15.23	15.23	-2.68%	3,110,090
Sep 9, 2026	15.89	15.91	15.56	15.65	15.65	-1.63%	3,626,798
Sep 8, 2026	15.75	16.00	15.62	15.91	15.91	0.89%	2,769,906
Sep 7, 2026	16.00	16.05	15.75	15.77	15.77	-1.44%	2,948,800
Sep 4, 2026	16.09	16.28	15.96	16.00	16.00	0.13%	4,393,600
Sep 3, 2026	15.76	16.08	15.76	15.98	15.98	1.72%	6,937,100
Sep 2, 2026	15.62	15.74	15.47	15.71	15.71	0.64%	3,654,865
Sep 1, 2026	15.72	15.77	15.49	15.61	15.61	-0.45%	4,198,910
Aug 31, 2026	16.05	16.19	15.54	15.68	15.68	-3.69%	4,736,890
Aug 28, 2026	16.43	16.44	16.20	16.28	16.28	-0.85%	10,345,980
Aug 27, 2026	16.35	16.51	16.15	16.42	16.42	0.80%	10,625,774
Aug 26, 2026	16.14	16.68	16.14	16.29	16.29	0.93%	16,572,800
Aug 25, 2026	15.83	16.17	15.69	16.14	16.14	2.54%	15,137,308
Aug 24, 2026	16.00	16.37	15.68	15.74	15.74	-3.20%	11,371,219
Aug 21, 2026	16.22	16.29	15.92	16.26	16.26	0.25%	14,680,421
Aug 20, 2026	15.70	16.69	15.70	16.22	16.22	4.38%	35,037,500
Aug 19, 2026	15.60	15.87	15.44	15.54	15.54	-0.38%	13,551,200
Aug 18, 2026	15.32	15.61	15.32	15.60	15.60	1.23%	12,649,600
Aug 17, 2026	15.27	15.60	15.12	15.41	15.41	0.92%	12,693,100
Aug 14, 2026	15.60	15.61	15.17	15.27	15.27	-2.49%	4,554,700
Aug 13, 2026	15.40	15.94	15.40	15.66	15.66	0.77%	8,775,100
Aug 12, 2026	15.55	15.77	15.38	15.54	15.54	-0.58%	9,812,306
Aug 11, 2026	15.45	15.97	15.45	15.63	15.63	0.39%	6,319,189
Aug 10, 2026	15.45	15.94	15.30	15.57	15.57	1.83%	7,626,075
Aug 7, 2026	14.38	15.34	14.38	15.29	15.29	5.59%	6,340,648
Aug 6, 2026	14.31	14.60	14.31	14.48	14.48	0.28%	2,624,000
Aug 5, 2026	14.20	14.52	14.20	14.44	14.44	1.48%	3,438,600
Aug 4, 2026	14.02	14.42	14.01	14.23	14.23	2.37%	5,340,000
Aug 3, 2026	14.03	14.11	13.77	13.90	13.90	-0.93%	2,921,706
Jul 31, 2026	13.96	14.17	13.91	14.03	14.03	0.50%	4,348,730
Jul 30, 2026	14.32	14.40	13.79	13.96	13.96	-2.51%	4,869,200
Jul 29, 2026	14.29	14.40	14.13	14.32	14.32	0.99%	5,922,031
Jul 28, 2026	14.20	14.37	14.03	14.18	14.18	-0.42%	2,988,470
Jul 27, 2026	14.24	14.40	14.13	14.24	14.24	0.21%	3,560,600
Jul 24, 2026	14.20	14.59	14.16	14.21	14.21	-1.18%	6,505,400
Jul 23, 2026	14.20	14.56	14.20	14.38	14.38	0.14%	3,079,850
Jul 22, 2026	14.27	14.67	14.18	14.36	14.36	0.63%	4,899,278
Jul 21, 2026	14.20	14.36	13.95	14.27	14.27	0.28%	7,217,700
Jul 20, 2026	13.72	14.34	13.72	14.23	14.23	4.17%	4,993,800
Jul 17, 2026	14.51	14.66	13.58	13.66	13.66	-6.82%	11,000,700
Jul 16, 2026	14.90	15.00	14.49	14.66	14.66	-0.54%	10,665,096
Jul 15, 2026	14.11	15.06	14.01	14.74	14.74	4.46%	10,297,000