HKG:3070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.78	41.00	40.00	40.56	40.56	0.40%	399,000
Mar 6, 2026	40.08	40.70	40.08	40.40	40.40	-0.30%	141,774
Mar 5, 2026	40.36	40.88	40.32	40.52	40.52	0.55%	133,125
Mar 4, 2026	40.70	40.70	39.78	40.30	40.30	-1.23%	356,400
Mar 3, 2026	40.70	41.30	40.50	40.80	40.80	0.64%	335,805
Mar 2, 2026	40.46	40.70	39.94	40.54	40.54	0.50%	113,700
Feb 27, 2026	40.14	40.40	39.76	40.34	40.34	0.80%	324,400
Feb 26, 2026	40.56	40.64	40.02	40.02	40.02	-1.53%	283,000
Feb 25, 2026	40.80	41.00	40.62	40.64	40.64	-	119,632
Feb 24, 2026	40.96	40.96	40.52	40.64	40.64	-0.78%	145,400
Feb 23, 2026	40.40	41.12	40.40	40.96	40.96	1.39%	77,300
Feb 20, 2026	40.40	40.80	40.20	40.40	40.40	0.45%	70,200
Feb 16, 2026	39.74	40.26	39.74	40.22	40.22	1.26%	45,000
Feb 13, 2026	40.60	40.60	39.60	39.72	39.72	-2.17%	102,500
Feb 12, 2026	40.74	40.80	40.50	40.60	40.60	0.10%	121,004
Feb 11, 2026	40.24	40.66	40.02	40.56	40.56	0.80%	99,700
Feb 10, 2026	40.14	40.44	40.10	40.24	40.24	0.95%	116,563
Feb 9, 2026	39.92	40.08	39.80	39.86	39.86	0.15%	154,600
Feb 6, 2026	39.20	39.80	38.92	39.80	39.80	0.66%	353,905
Feb 5, 2026	39.60	39.60	39.00	39.54	39.54	-0.15%	81,500
Feb 4, 2026	38.94	39.66	38.94	39.60	39.60	1.69%	200,800
Feb 3, 2026	38.82	39.34	38.80	38.94	38.94	0.31%	168,200
Feb 2, 2026	39.86	39.86	38.52	38.82	38.82	-2.61%	310,900
Jan 30, 2026	40.74	40.80	39.76	39.86	39.86	-2.16%	200,300
Jan 29, 2026	40.24	40.92	40.18	40.74	40.74	1.24%	264,500
Jan 28, 2026	39.40	40.48	39.22	40.24	40.24	3.07%	556,810
Jan 27, 2026	38.86	39.22	38.70	39.04	39.04	1.14%	359,500
Jan 26, 2026	38.28	38.96	38.22	38.60	38.60	1.31%	277,500
Jan 23, 2026	38.56	38.56	38.10	38.10	38.10	-0.73%	83,200
Jan 22, 2026	38.32	38.54	38.32	38.38	38.38	0.63%	282,118
Jan 21, 2026	38.16	38.26	38.00	38.14	38.14	-0.16%	223,500
Jan 20, 2026	38.30	38.30	37.90	38.20	38.20	0.05%	93,200
Jan 19, 2026	38.20	38.38	38.00	38.18	38.18	-0.05%	77,550
Jan 16, 2026	38.84	38.84	38.14	38.20	38.20	-1.04%	99,700
Jan 15, 2026	38.34	38.88	38.34	38.60	38.60	1.05%	200,400
Jan 14, 2026	38.38	38.50	38.20	38.20	38.20	-0.37%	102,250
Jan 13, 2026	37.90	38.50	37.90	38.34	38.34	1.16%	769,500
Jan 12, 2026	37.78	38.08	37.50	37.90	37.90	0.32%	225,200
Jan 9, 2026	38.32	38.32	37.68	37.78	37.78	0.43%	297,073
Jan 8, 2026	37.80	37.80	37.40	37.62	37.62	-0.48%	319,061
Jan 7, 2026	38.02	38.12	37.72	37.80	37.80	-0.74%	305,000
Jan 6, 2026	37.84	38.26	37.76	38.08	38.08	0.63%	249,100
Jan 5, 2026	38.46	38.62	37.78	37.84	37.84	-1.51%	8,482,397
Jan 2, 2026	37.80	38.56	37.80	38.42	38.42	1.69%	190,500
Dec 31, 2025	37.96	37.96	37.76	37.78	37.78	-0.37%	216,900
Dec 30, 2025	37.70	38.22	37.56	37.92	37.92	-0.11%	152,125
Dec 29, 2025	37.56	37.98	37.44	37.96	37.96	1.17%	675,100
Dec 24, 2025	37.90	37.90	37.44	37.52	37.52	-0.27%	148,800
Dec 23, 2025	37.80	37.98	37.56	37.62	37.62	0.05%	396,800
Dec 22, 2025	37.82	38.10	37.32	37.60	37.60	-0.58%	1,624,300