HKG:3086 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	63.08	63.08	62.70	62.70	-	0.71%	23,221
Sep 22, 2026	62.46	62.54	62.26	62.26	62.26	1.87%	23,221
Sep 21, 2026	60.98	61.12	60.82	61.12	61.12	0.86%	123,003
Sep 18, 2026	60.06	60.60	60.04	60.60	60.60	1.47%	72,030
Sep 17, 2026	59.50	59.78	59.42	59.72	59.72	0.50%	91,246
Sep 16, 2026	59.28	59.42	59.18	59.42	59.42	0.20%	132,881
Sep 15, 2026	59.58	59.60	59.30	59.30	59.30	0.34%	255,009
Sep 14, 2026	59.62	59.62	59.08	59.10	59.10	-0.87%	138,513
Sep 11, 2026	60.08	60.08	59.30	59.62	59.62	-0.83%	24,809
Sep 10, 2026	60.00	60.20	59.92	60.12	60.12	-0.36%	94,602
Sep 9, 2026	60.42	60.44	60.32	60.34	60.34	0.10%	54,492
Sep 8, 2026	60.42	60.68	60.26	60.28	60.28	-0.33%	79,439
Sep 7, 2026	60.38	60.52	60.32	60.48	60.48	0.17%	124,408
Sep 4, 2026	60.28	60.42	60.16	60.38	60.38	1.51%	36,635
Sep 3, 2026	59.50	59.60	59.38	59.48	59.48	0.30%	56,400
Sep 2, 2026	60.00	60.00	59.20	59.30	59.30	-1.20%	101,220
Sep 1, 2026	60.10	60.26	60.00	60.02	60.02	-0.17%	103,603
Aug 31, 2026	60.28	60.28	59.68	60.12	60.12	-0.33%	85,972
Aug 28, 2026	60.30	60.50	60.30	60.32	60.32	0.30%	85,028
Aug 27, 2026	59.80	60.22	59.80	60.14	60.14	1.11%	181,529
Aug 26, 2026	59.30	59.60	59.28	59.48	59.48	-0.07%	120,400
Aug 25, 2026	59.28	59.62	59.20	59.52	59.52	0.37%	181,249
Aug 24, 2026	59.90	59.90	59.28	59.30	59.30	-1.03%	121,482
Aug 21, 2026	60.26	60.26	59.70	59.92	59.92	-0.56%	188,188
Aug 20, 2026	60.24	60.42	60.24	60.26	60.26	-0.03%	123,242
Aug 19, 2026	60.16	60.28	59.92	60.28	60.28	-0.72%	284,476
Aug 18, 2026	61.26	61.26	60.68	60.72	60.72	-1.59%	181,472
Aug 17, 2026	61.58	61.74	61.46	61.70	61.70	0.29%	153,122
Aug 14, 2026	61.36	61.52	61.36	61.52	61.52	1.15%	140,149
Aug 13, 2026	60.76	60.94	60.72	60.82	60.82	0.43%	208,498
Aug 12, 2026	60.50	60.58	60.34	60.56	60.56	-0.10%	217,801
Aug 11, 2026	60.90	60.90	60.54	60.62	60.62	-0.56%	235,467
Aug 10, 2026	60.12	61.00	60.12	60.96	60.96	1.40%	64,560
Aug 7, 2026	60.04	60.10	59.98	60.12	60.12	0.13%	48,527
Aug 6, 2026	60.00	60.24	59.96	60.04	60.04	-1.15%	140,400
Aug 5, 2026	60.00	60.92	60.00	60.74	60.74	2.77%	137,250
Aug 4, 2026	58.60	59.16	58.60	59.10	59.10	1.69%	210,800
Aug 3, 2026	58.06	58.28	58.06	58.12	58.12	0.21%	61,402
Jul 31, 2026	57.90	58.00	57.66	58.00	58.00	4.13%	74,002
Jul 30, 2026	56.50	56.50	55.66	55.70	55.70	-1.76%	175,030
Jul 29, 2026	56.74	56.76	56.32	56.70	56.70	-0.07%	105,200
Jul 28, 2026	57.18	58.20	56.50	56.74	56.74	-2.58%	88,373
Jul 27, 2026	58.00	58.32	57.98	58.24	58.24	0.28%	103,800
Jul 24, 2026	57.88	58.22	57.84	58.08	58.08	-1.16%	129,800
Jul 23, 2026	59.30	59.30	58.76	58.76	58.76	-0.37%	141,854
Jul 22, 2026	59.32	59.40	58.88	58.98	58.98	-0.17%	81,343
Jul 21, 2026	58.60	59.12	58.52	59.08	59.08	0.85%	27,402
Jul 20, 2026	58.38	58.64	58.32	58.58	58.58	0.58%	115,000
Jul 17, 2026	59.20	60.12	58.24	58.24	58.24	-2.87%	259,302
Jul 16, 2026	60.08	60.26	59.96	59.96	59.96	-1.22%	61,864