HKG:3070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2025	36.28	36.74	36.04	36.54	36.54	1.61%	153,500
Jun 30, 2025	36.62	36.62	35.94	35.96	35.96	-1.05%	160,100
Jun 27, 2025	36.90	36.90	36.16	36.34	36.34	-0.98%	222,900
Jun 26, 2025	37.50	37.50	36.36	36.70	36.70	-1.98%	181,000
Jun 25, 2025	37.30	37.46	37.14	37.44	36.70	0.54%	716,800
Jun 24, 2025	36.98	37.34	36.94	37.24	36.50	1.09%	112,800
Jun 23, 2025	36.50	36.86	36.04	36.84	36.11	0.93%	194,500
Jun 20, 2025	36.16	36.66	36.08	36.50	35.78	1.39%	91,510
Jun 19, 2025	36.68	36.68	35.92	36.00	35.29	-1.85%	144,900
Jun 18, 2025	36.82	36.92	36.56	36.68	35.96	-0.38%	59,700
Jun 17, 2025	37.14	37.14	36.70	36.82	36.09	-0.86%	122,700
Jun 16, 2025	36.80	37.14	36.72	37.14	36.41	0.81%	25,300
Jun 13, 2025	36.72	36.98	36.70	36.84	36.11	0.33%	464,413
Jun 12, 2025	36.86	37.00	36.70	36.72	35.99	-0.33%	61,200
Jun 11, 2025	36.40	36.84	36.38	36.84	36.11	1.60%	143,900
Jun 10, 2025	35.88	36.34	35.86	36.26	35.54	0.95%	268,726
Jun 9, 2025	35.78	35.92	35.52	35.92	35.21	0.56%	56,000
Jun 6, 2025	35.58	35.78	35.50	35.72	35.01	0.56%	94,120
Jun 5, 2025	35.50	35.64	35.18	35.52	34.82	0.34%	29,000
Jun 4, 2025	35.24	35.46	35.22	35.40	34.70	0.45%	157,500
Jun 3, 2025	34.40	35.32	34.40	35.24	34.54	2.14%	219,600
Jun 2, 2025	34.90	34.90	33.94	34.50	33.82	-1.15%	87,500
May 30, 2025	35.10	35.10	34.78	34.90	34.21	-0.57%	47,000
May 29, 2025	35.10	35.12	34.94	35.10	34.41	-	242,100
May 28, 2025	35.10	35.10	34.88	35.10	34.41	0.40%	119,500
May 27, 2025	34.88	35.14	34.82	34.96	34.27	0.23%	71,729
May 26, 2025	34.88	35.32	34.84	34.88	34.19	-0.29%	172,500
May 23, 2025	34.86	35.04	34.84	34.98	34.29	0.75%	960,358