HKG:3070 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	41.76	42.40	41.76	42.14	42.14	1.06%	97,400
Jun 1, 2026	41.76	41.88	41.26	41.70	41.70	1.07%	91,900
May 29, 2026	41.08	41.38	40.92	41.26	41.26	0.83%	114,200
May 28, 2026	41.32	41.32	40.66	40.92	40.92	-1.02%	167,800
May 27, 2026	41.80	41.80	41.30	41.34	41.34	-1.20%	235,941
May 26, 2026	42.00	42.20	41.68	41.84	41.84	-0.38%	511,600
May 22, 2026	42.34	42.34	41.74	42.00	42.00	0.14%	287,259
May 21, 2026	42.58	42.58	41.92	41.94	41.94	-1.50%	178,200
May 20, 2026	42.50	42.88	42.50	42.58	42.58	-0.28%	164,900
May 19, 2026	42.50	42.84	42.50	42.70	42.70	0.71%	115,500
May 18, 2026	42.58	42.62	42.20	42.40	42.40	-0.05%	129,667
May 15, 2026	42.84	42.84	42.24	42.42	42.42	-0.98%	159,000
May 14, 2026	42.90	43.08	42.80	42.84	42.84	-0.14%	176,000
May 13, 2026	43.10	43.22	42.86	42.90	42.90	-0.28%	121,800
May 12, 2026	42.66	43.20	42.62	43.02	43.02	0.84%	490,700
May 11, 2026	42.50	42.74	42.32	42.66	42.66	0.66%	353,066
May 8, 2026	42.54	42.54	42.16	42.38	42.38	-0.38%	281,708
May 7, 2026	43.08	43.12	42.46	42.54	42.54	-1.44%	326,823
May 6, 2026	43.00	43.16	42.56	43.16	43.16	0.75%	119,000
May 5, 2026	43.10	43.10	42.66	42.84	42.84	-0.60%	95,000
May 4, 2026	43.58	43.78	43.00	43.10	43.10	-0.23%	142,500
Apr 30, 2026	44.00	44.00	43.20	43.20	43.20	-1.37%	190,600
Apr 29, 2026	43.20	43.84	43.20	43.80	43.80	1.44%	101,700
Apr 28, 2026	43.18	43.20	42.66	43.18	43.18	-	318,600
Apr 27, 2026	43.18	43.24	42.96	43.18	43.18	0.14%	117,600
Apr 24, 2026	42.84	43.14	42.60	43.12	43.12	0.79%	165,454
Apr 23, 2026	42.32	42.84	42.32	42.78	42.78	0.99%	99,000
Apr 22, 2026	42.74	42.74	42.28	42.36	42.36	-0.89%	148,400
Apr 21, 2026	42.30	42.76	42.30	42.74	42.74	1.23%	176,600
Apr 20, 2026	42.08	42.32	41.84	42.22	42.22	0.33%	158,200
Apr 17, 2026	42.08	42.14	41.86	42.08	42.08	-	94,100
Apr 16, 2026	41.92	42.16	41.90	42.08	42.08	0.43%	68,700
Apr 15, 2026	42.18	42.20	41.80	41.90	41.90	-0.62%	182,000
Apr 14, 2026	42.00	42.20	41.98	42.16	42.16	0.67%	89,800
Apr 13, 2026	41.74	41.90	41.50	41.88	41.88	0.34%	77,800
Apr 10, 2026	41.82	42.02	41.70	41.74	41.74	0.10%	431,697
Apr 9, 2026	41.50	41.88	41.44	41.70	41.70	0.43%	425,648
Apr 8, 2026	41.80	41.88	41.30	41.52	41.52	-0.34%	144,500
Apr 2, 2026	41.34	41.66	41.30	41.66	41.66	0.87%	190,700
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	0.52%	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