HKG:3070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	37.50	37.70	37.30	37.70	-	0.53%	483,953
Sep 9, 2025	37.30	37.62	37.26	37.50	37.50	0.75%	483,953
Sep 8, 2025	37.14	37.38	36.88	37.22	37.22	0.32%	127,800
Sep 5, 2025	36.74	37.18	36.74	37.10	37.10	0.98%	107,813
Sep 4, 2025	36.94	36.98	36.50	36.74	36.74	-0.54%	64,300
Sep 3, 2025	37.44	37.50	36.86	36.94	36.94	-0.54%	91,800
Sep 2, 2025	36.96	37.36	36.92	37.14	37.14	0.49%	220,200
Sep 1, 2025	37.44	37.44	36.88	36.96	36.96	1.26%	181,100
Aug 29, 2025	37.00	37.48	36.50	36.50	36.50	-1.19%	94,200
Aug 28, 2025	36.62	37.18	36.62	36.94	36.94	0.87%	170,800
Aug 27, 2025	37.24	37.28	36.60	36.62	36.62	-1.66%	860,100
Aug 26, 2025	37.68	37.68	37.22	37.24	37.24	-1.12%	175,900
Aug 25, 2025	37.80	37.80	37.50	37.66	37.66	0.80%	5,237,600
Aug 22, 2025	37.62	37.62	37.28	37.36	37.36	-0.59%	175,900
Aug 21, 2025	37.46	37.62	37.42	37.58	37.58	0.48%	85,428
Aug 20, 2025	38.14	38.14	36.92	37.40	37.40	0.43%	266,400
Aug 19, 2025	37.26	37.36	37.14	37.24	37.24	-0.05%	542,000
Aug 18, 2025	37.66	37.66	37.26	37.26	37.26	-0.75%	260,400
Aug 15, 2025	37.88	37.88	37.42	37.54	37.54	-1.05%	328,600
Aug 14, 2025	38.32	38.40	37.92	37.94	37.94	-0.47%	200,200
Aug 13, 2025	38.00	38.28	37.88	38.12	38.12	0.53%	267,800
Aug 12, 2025	37.72	37.96	37.62	37.92	37.92	1.23%	152,767
Aug 11, 2025	37.58	37.88	37.38	37.46	37.46	-0.32%	278,200
Aug 8, 2025	37.60	37.78	37.50	37.58	37.58	-0.05%	47,600
Aug 7, 2025	37.32	37.72	37.24	37.60	37.60	0.91%	198,026
Aug 6, 2025	37.40	37.70	37.26	37.26	37.26	-	307,500
Aug 5, 2025	37.00	37.40	36.88	37.26	37.26	0.70%	80,400
Aug 4, 2025	36.74	37.00	36.32	37.00	37.00	0.71%	273,500
Aug 1, 2025	37.24	37.24	36.74	36.74	36.74	-1.40%	241,400
Jul 31, 2025	37.50	37.50	37.18	37.26	37.26	-1.38%	342,200
Jul 30, 2025	37.56	37.96	37.44	37.78	37.78	0.59%	202,200
Jul 29, 2025	37.62	37.76	37.44	37.56	37.56	-0.63%	370,100
Jul 28, 2025	37.86	38.00	37.56	37.80	37.80	-0.11%	6,859,600
Jul 25, 2025	38.00	38.12	37.76	37.84	37.84	-0.63%	6,247,200
Jul 24, 2025	37.88	38.16	37.84	38.08	38.08	0.53%	122,400
Jul 23, 2025	37.50	37.94	37.50	37.88	37.88	1.01%	148,200
Jul 22, 2025	37.78	37.78	37.22	37.50	37.50	0.05%	187,530
Jul 21, 2025	37.30	37.60	37.30	37.48	37.48	0.70%	197,000
Jul 18, 2025	37.16	37.56	37.00	37.22	37.22	0.98%	446,800
Jul 17, 2025	37.32	37.32	36.82	36.86	36.86	-1.23%	4,005,900
Jul 16, 2025	37.32	37.48	37.14	37.32	37.32	0.11%	156,300
Jul 15, 2025	37.60	37.60	36.96	37.28	37.28	-0.27%	3,829,000
Jul 14, 2025	37.08	37.46	36.64	37.38	37.38	0.81%	3,692,200
Jul 11, 2025	37.14	37.64	37.08	37.08	37.08	-0.05%	5,563,500
Jul 10, 2025	36.50	37.16	36.50	37.10	37.10	1.64%	154,400
Jul 9, 2025	36.64	36.66	36.36	36.50	36.50	-0.38%	156,482
Jul 8, 2025	36.64	36.72	36.46	36.64	36.64	0.60%	10,776,008
Jul 7, 2025	36.64	36.64	36.24	36.42	36.42	-0.16%	61,200
Jul 4, 2025	36.44	36.58	36.14	36.48	36.48	0.11%	141,300
Jul 3, 2025	36.62	36.62	36.30	36.44	36.44	-0.27%	503,900