HKG:3076 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.00	20.26	19.90	19.99	19.99	-0.05%	85,200
Sep 21, 2026	19.77	20.00	19.77	20.00	20.00	1.78%	85,600
Sep 18, 2026	19.23	19.70	19.23	19.65	19.65	2.88%	107,600
Sep 17, 2026	19.33	19.45	19.00	19.10	19.10	0.95%	17,400
Sep 16, 2026	18.68	18.95	18.68	18.92	18.92	1.28%	5,600
Sep 15, 2026	18.81	18.86	18.60	18.68	18.68	-1.58%	19,200
Sep 14, 2026	18.95	19.08	18.71	18.98	18.98	-0.78%	28,400
Sep 11, 2026	19.01	19.17	18.91	19.13	19.13	-2.15%	43,800
Sep 10, 2026	19.61	19.61	19.49	19.55	19.55	-0.66%	17,200
Sep 9, 2026	19.89	20.00	19.65	19.68	19.68	1.92%	82,800
Sep 8, 2026	19.40	19.70	19.31	19.31	19.31	-0.46%	94,400
Sep 7, 2026	19.28	19.45	19.28	19.40	19.40	2.81%	66,200
Sep 4, 2026	18.61	19.17	18.61	18.87	18.87	0.69%	113,600
Sep 3, 2026	18.92	19.01	18.71	18.74	18.74	-0.32%	13,000
Sep 2, 2026	19.31	19.31	18.72	18.80	18.80	-2.54%	81,600
Sep 1, 2026	18.80	19.38	18.80	19.29	19.29	4.67%	269,800
Aug 31, 2026	18.62	18.62	18.21	18.43	18.43	-1.02%	15,800
Aug 28, 2026	18.67	18.70	18.60	18.62	18.62	0.54%	24,215
Aug 27, 2026	18.49	18.62	18.49	18.52	18.52	1.04%	24,600
Aug 26, 2026	18.06	18.35	18.06	18.33	18.33	1.50%	31,000
Aug 25, 2026	17.87	18.06	17.68	18.06	18.06	1.06%	23,260
Aug 24, 2026	18.12	18.12	17.87	17.87	17.87	-1.38%	24,400
Aug 21, 2026	18.05	18.18	18.04	18.12	18.12	0.50%	26,000
Aug 20, 2026	18.00	18.03	17.83	18.03	18.03	-0.39%	19,200
Aug 19, 2026	18.14	18.14	17.98	18.10	18.10	-0.22%	24,200
Aug 18, 2026	18.40	18.40	18.14	18.14	18.14	-2.47%	12,200
Aug 17, 2026	18.60	18.61	18.55	18.60	18.60	0.49%	18,800
Aug 14, 2026	18.80	18.82	18.49	18.51	18.51	-0.70%	44,200
Aug 13, 2026	18.80	18.86	18.64	18.64	18.64	0.65%	61,200
Aug 12, 2026	18.17	18.52	18.17	18.52	18.52	1.93%	78,800
Aug 11, 2026	18.20	18.30	18.14	18.17	18.17	-0.71%	15,000
Aug 10, 2026	18.04	18.48	18.04	18.30	18.30	1.44%	43,796
Aug 7, 2026	18.12	18.23	17.95	18.04	18.04	-	115,200
Aug 6, 2026	18.45	18.45	17.92	18.04	18.04	-2.22%	57,600
Aug 5, 2026	18.28	18.59	18.28	18.45	18.45	3.94%	126,200
Aug 4, 2026	17.41	17.83	17.41	17.75	17.75	2.48%	36,200
Aug 3, 2026	17.53	17.61	17.32	17.32	17.32	0.64%	62,000
Jul 31, 2026	17.10	17.33	17.07	17.21	17.21	10.96%	293,060
Jul 30, 2026	15.75	16.27	15.49	15.51	15.51	-1.52%	787,200
Jul 29, 2026	16.40	16.40	15.45	15.75	15.75	-4.72%	590,000
Jul 28, 2026	16.99	17.03	16.50	16.53	16.53	-6.29%	229,600
Jul 27, 2026	17.50	17.64	17.36	17.64	17.64	-1.45%	56,400
Jul 24, 2026	18.30	18.30	17.66	17.90	17.90	-1.54%	46,400
Jul 23, 2026	18.10	18.34	18.04	18.18	18.18	1.39%	49,600
Jul 22, 2026	18.02	18.25	17.89	17.93	17.93	-	304,000
Jul 21, 2026	17.30	18.05	17.18	17.93	17.93	5.72%	483,800
Jul 20, 2026	16.70	16.96	16.54	16.96	16.96	1.68%	51,200
Jul 17, 2026	17.50	17.52	16.66	16.68	16.68	-7.13%	466,000
Jul 16, 2026	18.30	18.54	17.80	17.96	17.96	-3.18%	769,600
Jul 15, 2026	18.39	18.64	18.39	18.55	18.55	2.60%	291,600