HKG:3070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	42.68	42.68	42.24	42.40	-	-0.80%	11,500
Sep 22, 2026	42.86	42.86	42.30	42.74	42.74	-0.23%	65,700
Sep 21, 2026	42.46	42.88	42.02	42.84	42.84	0.89%	205,532
Sep 18, 2026	42.64	42.72	42.40	42.46	42.46	-0.42%	21,800
Sep 17, 2026	42.70	42.70	42.20	42.64	42.64	-0.47%	35,750
Sep 16, 2026	42.84	42.98	42.62	42.84	42.84	-	69,844
Sep 15, 2026	43.26	43.26	42.72	42.84	42.84	-1.24%	85,300
Sep 14, 2026	43.78	43.78	42.92	43.38	43.38	0.60%	252,800
Sep 11, 2026	43.30	43.36	42.98	43.12	43.12	-0.55%	149,200
Sep 10, 2026	43.28	43.38	43.00	43.36	43.36	0.18%	129,600
Sep 9, 2026	43.06	43.48	42.84	43.28	43.28	0.65%	444,506
Sep 8, 2026	42.72	43.08	42.50	43.00	43.00	0.66%	148,008
Sep 7, 2026	43.52	43.56	42.56	42.72	42.72	-1.84%	140,040
Sep 4, 2026	42.76	43.52	42.76	43.52	43.52	1.78%	88,900
Sep 3, 2026	43.12	43.60	42.76	42.76	42.76	-0.83%	68,900
Sep 2, 2026	43.48	43.50	42.68	43.12	43.12	-0.46%	280,500
Sep 1, 2026	42.98	43.38	42.88	43.32	43.32	0.74%	89,400
Aug 31, 2026	42.62	43.10	42.60	43.00	43.00	1.46%	121,430
Aug 28, 2026	42.20	42.56	42.16	42.38	42.38	0.43%	100,800
Aug 27, 2026	42.42	42.42	41.90	42.20	42.20	-0.33%	35,642
Aug 26, 2026	42.30	42.68	42.30	42.34	42.34	0.05%	67,550
Aug 25, 2026	42.50	42.80	42.32	42.32	42.32	-0.28%	132,000
Aug 24, 2026	42.50	42.62	42.36	42.44	42.44	0.09%	69,500
Aug 21, 2026	42.08	42.54	42.00	42.40	42.40	0.76%	276,450
Aug 20, 2026	41.00	42.08	41.00	42.08	42.08	1.25%	104,050
Aug 19, 2026	41.12	41.68	41.12	41.56	41.56	0.29%	81,700
Aug 18, 2026	40.86	41.44	40.86	41.44	41.44	1.17%	111,487
Aug 17, 2026	40.84	41.12	40.84	40.96	40.96	1.24%	98,900
Aug 14, 2026	40.30	40.68	40.30	40.46	40.46	0.15%	52,400
Aug 13, 2026	40.40	40.42	40.20	40.40	40.40	-	90,200
Aug 12, 2026	40.72	40.72	40.22	40.40	40.40	-0.79%	63,800
Aug 11, 2026	40.78	41.10	40.66	40.72	40.72	0.10%	574,627
Aug 10, 2026	41.00	41.00	40.36	40.68	40.68	0.79%	170,900
Aug 7, 2026	40.40	40.48	40.10	40.36	40.36	0.25%	266,736
Aug 6, 2026	40.46	40.46	40.02	40.26	40.26	-0.49%	147,512
Aug 5, 2026	40.68	40.76	40.24	40.46	40.46	-0.49%	167,927
Aug 4, 2026	41.74	41.74	40.64	40.66	40.66	-1.98%	248,300
Aug 3, 2026	41.74	42.48	41.30	41.48	41.48	-0.91%	82,600
Jul 31, 2026	41.50	42.32	41.50	41.86	41.86	-1.55%	479,800
Jul 30, 2026	41.98	42.54	41.98	42.52	42.52	1.72%	238,600
Jul 29, 2026	41.60	41.88	41.50	41.80	41.80	1.06%	192,600
Jul 28, 2026	41.08	41.40	40.86	41.36	41.36	0.73%	98,871
Jul 27, 2026	40.86	41.08	40.52	41.06	41.06	0.49%	99,700
Jul 24, 2026	41.04	41.04	40.72	40.86	40.86	-0.44%	139,160
Jul 23, 2026	40.40	41.10	40.40	41.04	41.04	1.58%	106,600
Jul 22, 2026	40.24	40.44	40.10	40.40	40.40	0.55%	146,701
Jul 21, 2026	40.28	40.44	39.88	40.18	40.18	-0.94%	195,500
Jul 20, 2026	39.48	40.60	39.48	40.56	40.56	2.74%	227,800
Jul 17, 2026	39.34	39.48	38.82	39.48	39.48	0.56%	151,500
Jul 16, 2026	39.40	39.54	39.04	39.26	39.26	0.31%	80,831