HKG:3070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	41.34	41.60	41.30	41.40	-	0.24%	18,700
Apr 1, 2026	41.66	41.80	41.30	41.30	41.30	-	287,600
Mar 31, 2026	41.36	41.50	40.80	41.30	41.30	-0.10%	320,000
Mar 30, 2026	41.24	41.46	40.80	41.34	41.34	0.24%	151,300
Mar 27, 2026	40.94	41.38	40.88	41.24	41.24	0.73%	37,800
Mar 26, 2026	40.92	41.28	40.88	40.94	40.94	-0.05%	69,400
Mar 25, 2026	40.90	41.04	40.52	40.96	40.96	0.15%	59,900
Mar 24, 2026	40.80	41.02	40.66	40.90	40.90	0.20%	131,000
Mar 23, 2026	41.80	41.80	40.46	40.82	40.69	-2.34%	350,700
Mar 20, 2026	41.60	41.84	41.22	41.80	41.67	0.48%	196,932
Mar 19, 2026	41.52	41.80	41.40	41.60	41.47	0.19%	129,300
Mar 18, 2026	41.52	41.56	41.12	41.52	41.39	0.10%	109,400
Mar 17, 2026	41.50	41.68	41.32	41.48	41.35	-	238,100
Mar 16, 2026	41.48	41.48	41.04	41.48	41.35	0.29%	110,800
Mar 13, 2026	41.54	41.60	41.08	41.36	41.23	0.10%	212,900
Mar 12, 2026	40.74	41.38	40.74	41.32	41.19	1.37%	237,500
Mar 11, 2026	40.38	40.80	40.38	40.76	40.63	0.94%	163,200
Mar 10, 2026	40.60	40.64	40.30	40.38	40.25	-0.44%	213,210
Mar 9, 2026	40.78	41.00	40.00	40.56	40.43	0.40%	399,000
Mar 6, 2026	40.08	40.70	40.08	40.40	40.27	-0.30%	141,774
Mar 5, 2026	40.36	40.88	40.32	40.52	40.39	0.55%	133,125
Mar 4, 2026	40.70	40.70	39.78	40.30	40.17	-1.23%	356,400
Mar 3, 2026	40.70	41.30	40.50	40.80	40.67	0.64%	335,805
Mar 2, 2026	40.46	40.70	39.94	40.54	40.41	0.50%	113,700
Feb 27, 2026	40.14	40.40	39.76	40.34	40.21	0.80%	324,400
Feb 26, 2026	40.56	40.64	40.02	40.02	39.89	-1.53%	283,000
Feb 25, 2026	40.80	41.00	40.62	40.64	40.51	-	119,632
Feb 24, 2026	40.96	40.96	40.52	40.64	40.51	-0.78%	145,400
Feb 23, 2026	40.40	41.12	40.40	40.96	40.83	1.39%	77,300
Feb 20, 2026	40.40	40.80	40.20	40.40	40.27	0.45%	70,200
Feb 16, 2026	39.74	40.26	39.74	40.22	40.09	1.26%	45,000
Feb 13, 2026	40.60	40.60	39.60	39.72	39.59	-2.17%	102,500
Feb 12, 2026	40.74	40.80	40.50	40.60	40.47	0.10%	121,004
Feb 11, 2026	40.24	40.66	40.02	40.56	40.43	0.80%	99,700
Feb 10, 2026	40.14	40.44	40.10	40.24	40.11	0.95%	116,563
Feb 9, 2026	39.92	40.08	39.80	39.86	39.73	0.15%	154,600
Feb 6, 2026	39.20	39.80	38.92	39.80	39.67	0.66%	353,905
Feb 5, 2026	39.60	39.60	39.00	39.54	39.41	-0.15%	81,500
Feb 4, 2026	38.94	39.66	38.94	39.60	39.47	1.69%	200,800
Feb 3, 2026	38.82	39.34	38.80	38.94	38.82	0.31%	168,200
Feb 2, 2026	39.86	39.86	38.52	38.82	38.70	-2.61%	310,900
Jan 30, 2026	40.74	40.80	39.76	39.86	39.73	-2.16%	200,300
Jan 29, 2026	40.24	40.92	40.18	40.74	40.61	1.24%	264,500
Jan 28, 2026	39.40	40.48	39.22	40.24	40.11	3.07%	556,810
Jan 27, 2026	38.86	39.22	38.70	39.04	38.92	1.14%	359,500
Jan 26, 2026	38.28	38.96	38.22	38.60	38.48	1.31%	277,500
Jan 23, 2026	38.56	38.56	38.10	38.10	37.98	-0.73%	83,200
Jan 22, 2026	38.32	38.54	38.32	38.38	38.26	0.63%	282,118
Jan 21, 2026	38.16	38.26	38.00	38.14	38.02	-0.16%	223,500
Jan 20, 2026	38.30	38.30	37.90	38.20	38.08	0.05%	93,200