HKG:3081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.38	20.50	20.38	20.40	-	0.59%	1,756,550
Sep 22, 2026	20.50	20.56	20.28	20.28	20.28	-1.07%	1,014,200
Sep 21, 2026	20.76	20.76	20.48	20.50	20.50	-1.06%	1,200,110
Sep 18, 2026	20.56	20.76	20.46	20.72	20.72	1.47%	1,117,700
Sep 17, 2026	20.44	20.44	20.16	20.42	20.42	-0.10%	464,953
Sep 16, 2026	20.26	20.64	20.20	20.44	20.44	1.29%	929,200
Sep 15, 2026	20.34	20.36	20.16	20.18	20.18	-0.79%	471,950
Sep 14, 2026	20.46	20.54	20.34	20.34	20.34	-0.68%	770,510
Sep 11, 2026	20.50	20.56	20.28	20.48	20.48	-1.54%	1,882,612
Sep 10, 2026	20.80	20.98	20.76	20.80	20.80	-	1,155,700
Sep 9, 2026	20.66	20.82	20.56	20.80	20.80	0.39%	990,350
Sep 8, 2026	20.86	20.94	20.72	20.72	20.72	-0.19%	963,132
Sep 7, 2026	20.86	20.86	20.68	20.76	20.76	-1.89%	679,860
Sep 4, 2026	21.10	21.16	21.04	21.16	21.16	1.34%	1,010,000
Sep 3, 2026	20.60	20.94	20.60	20.88	20.88	2.35%	954,410
Sep 2, 2026	20.44	20.46	20.22	20.40	20.40	-2.21%	461,920
Sep 1, 2026	20.98	20.98	20.82	20.86	20.86	-0.57%	777,260
Aug 31, 2026	21.08	21.08	20.76	20.98	20.98	-3.50%	6,026,870
Aug 28, 2026	21.62	21.74	21.54	21.74	21.74	0.28%	1,481,710
Aug 27, 2026	21.78	21.88	21.66	21.68	21.68	-0.55%	1,273,185
Aug 26, 2026	21.82	22.00	21.80	21.80	21.80	-0.09%	667,010
Aug 25, 2026	22.02	22.06	21.76	21.82	21.82	-0.18%	1,674,954
Aug 24, 2026	21.54	21.96	21.54	21.86	21.86	1.58%	1,692,400
Aug 21, 2026	21.30	21.54	21.28	21.52	21.52	1.80%	1,585,935
Aug 20, 2026	21.14	21.26	21.12	21.14	21.14	2.82%	540,800
Aug 19, 2026	20.54	20.58	20.46	20.56	20.56	-0.96%	871,988
Aug 18, 2026	20.88	20.88	20.70	20.76	20.76	-0.10%	354,710
Aug 17, 2026	20.78	20.86	20.70	20.78	20.78	1.27%	805,210
Aug 14, 2026	20.50	20.52	20.34	20.52	20.52	-0.48%	427,115
Aug 13, 2026	20.86	20.90	20.60	20.62	20.62	-0.77%	513,210
Aug 12, 2026	20.70	20.84	20.68	20.78	20.78	1.07%	601,910
Aug 11, 2026	20.78	20.94	20.56	20.56	20.56	-0.10%	848,714
Aug 10, 2026	20.38	20.60	20.36	20.58	20.58	1.38%	511,192
Aug 7, 2026	20.16	20.30	20.04	20.30	20.30	0.69%	1,437,423
Aug 6, 2026	20.10	20.32	20.06	20.16	20.16	2.39%	850,615
Aug 5, 2026	19.25	19.73	19.25	19.69	19.69	2.61%	683,000
Aug 4, 2026	19.17	19.19	19.13	19.19	19.19	0.10%	220,800
Aug 3, 2026	19.19	19.20	19.10	19.17	19.17	-0.16%	180,600
Jul 31, 2026	19.25	19.31	19.20	19.20	19.20	0.63%	217,918
Jul 30, 2026	19.16	19.29	19.01	19.08	19.08	-	200,500
Jul 29, 2026	19.09	19.10	18.96	19.08	19.08	-0.16%	328,988
Jul 28, 2026	19.20	19.20	19.06	19.11	19.11	-0.98%	383,223
Jul 27, 2026	19.22	19.38	19.22	19.30	19.30	0.99%	359,605
Jul 24, 2026	19.20	19.20	18.99	19.11	19.11	-1.09%	342,417
Jul 23, 2026	19.50	19.50	19.30	19.32	19.32	-0.62%	117,100
Jul 22, 2026	19.40	19.55	19.40	19.44	19.44	1.14%	545,748
Jul 21, 2026	18.96	19.27	18.96	19.22	19.22	1.37%	526,300
Jul 20, 2026	18.86	19.00	18.85	18.96	18.96	0.58%	289,759
Jul 17, 2026	18.90	18.90	18.75	18.85	18.85	-1.00%	295,995
Jul 16, 2026	19.00	19.08	18.98	19.04	19.04	0.26%	234,227