Zhongji Innolight Co., Ltd. (HKG:3308)
Hong Kong · Delayed Price · Currency is HKD 749.50
+24.50 (3.38%)
Oct 28, 2026, 10:45 AM HKT
HKG:3308 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 745.00 | 762.00 | 723.00 | 749.50 | 749.50 | 3.38% | 1,673,580 |
| Oct 27, 2026 | 755.50 | 761.50 | 712.50 | 725.00 | 725.00 | 0.49% | 963,410 |
| Oct 26, 2026 | 750.00 | 753.50 | 701.00 | 721.50 | 721.50 | -4.37% | 1,592,057 |
| Oct 23, 2026 | 698.50 | 776.00 | 682.50 | 754.50 | 754.50 | 4.21% | 3,413,819 |
| Oct 22, 2026 | 780.00 | 780.00 | 708.50 | 724.00 | 724.00 | -7.30% | 2,149,960 |
| Oct 21, 2026 | 814.00 | 823.00 | 770.00 | 781.00 | 781.00 | -1.26% | 1,448,309 |
| Oct 20, 2026 | 771.50 | 840.50 | 771.00 | 791.00 | 791.00 | -1.74% | 1,486,593 |
| Oct 16, 2026 | 822.00 | 828.00 | 793.00 | 805.00 | 805.00 | 2.68% | 1,349,155 |
| Oct 15, 2026 | 796.00 | 813.00 | 777.50 | 784.00 | 784.00 | -7.49% | 1,995,735 |
| Oct 14, 2026 | 890.00 | 903.50 | 842.50 | 847.50 | 847.50 | -4.78% | 1,217,642 |
| Oct 13, 2026 | 864.50 | 911.50 | 853.00 | 890.00 | 890.00 | -1.44% | 1,926,051 |
| Oct 12, 2026 | 974.50 | 974.50 | 900.00 | 903.00 | 903.00 | -7.34% | 1,393,513 |
| Oct 9, 2026 | 980.00 | 992.00 | 923.00 | 974.50 | 974.50 | -2.50% | 1,694,370 |
| Oct 8, 2026 | 1,072.00 | 1,103.00 | 997.00 | 999.50 | 999.50 | -6.68% | 1,880,927 |
| Oct 7, 2026 | 1,085.00 | 1,091.00 | 1,068.00 | 1,071.00 | 1,071.00 | -0.74% | 267,463 |
| Oct 6, 2026 | 1,107.00 | 1,115.00 | 1,077.00 | 1,079.00 | 1,079.00 | -2.88% | 352,460 |
| Oct 5, 2026 | 1,076.00 | 1,129.00 | 1,063.00 | 1,111.00 | 1,111.00 | 3.64% | 446,852 |
| Oct 2, 2026 | 1,098.00 | 1,128.00 | 1,056.00 | 1,072.00 | 1,072.00 | 0.94% | 1,229,846 |
| Sep 30, 2026 | 1,080.00 | 1,086.00 | 1,061.00 | 1,062.00 | 1,062.00 | 0.19% | 1,054,550 |
| Sep 29, 2026 | 1,031.00 | 1,065.00 | 1,028.00 | 1,060.00 | 1,060.00 | 3.11% | 1,021,231 |
| Sep 28, 2026 | 1,145.00 | 1,148.00 | 1,028.00 | 1,028.00 | 1,028.00 | -12.21% | 2,058,339 |
| Sep 25, 2026 | 1,171.00 | 1,186.00 | 1,138.00 | 1,171.00 | 1,171.00 | -0.26% | 220,611 |
| Sep 24, 2026 | 1,171.00 | 1,209.00 | 1,129.00 | 1,174.00 | 1,174.00 | -1.34% | 1,395,930 |
| Sep 23, 2026 | 1,237.00 | 1,243.00 | 1,176.00 | 1,190.00 | 1,190.00 | -2.38% | 1,204,397 |
| Sep 22, 2026 | 1,284.00 | 1,322.00 | 1,188.00 | 1,219.00 | 1,219.00 | -2.48% | 2,311,979 |
| Sep 21, 2026 | 1,212.00 | 1,255.00 | 1,198.00 | 1,250.00 | 1,250.00 | 3.73% | 1,328,968 |
| Sep 18, 2026 | 1,180.00 | 1,218.00 | 1,153.00 | 1,205.00 | 1,205.00 | 4.78% | 2,381,345 |
| Sep 17, 2026 | 1,150.00 | 1,187.00 | 1,120.00 | 1,150.00 | 1,150.00 | 1.14% | 1,373,999 |
| Sep 16, 2026 | 1,087.00 | 1,179.00 | 1,082.00 | 1,137.00 | 1,137.00 | 4.79% | 2,077,866 |
| Sep 15, 2026 | 1,080.00 | 1,116.00 | 1,071.00 | 1,085.00 | 1,085.00 | 1.40% | 962,623 |
| Sep 14, 2026 | 1,134.00 | 1,135.00 | 1,070.00 | 1,070.00 | 1,070.00 | -8.55% | 1,787,716 |
| Sep 11, 2026 | 1,121.00 | 1,203.00 | 1,118.00 | 1,170.00 | 1,170.00 | 4.37% | 3,255,086 |
| Sep 10, 2026 | 1,152.00 | 1,204.00 | 1,114.00 | 1,121.00 | 1,121.00 | -4.43% | 1,597,976 |
| Sep 9, 2026 | 1,230.00 | 1,239.00 | 1,163.00 | 1,173.00 | 1,173.00 | 1.03% | 1,908,191 |
| Sep 8, 2026 | 1,190.00 | 1,235.00 | 1,143.00 | 1,161.00 | 1,161.00 | -3.49% | 2,031,927 |
| Sep 7, 2026 | 1,041.00 | 1,203.00 | 1,041.00 | 1,203.00 | 1,203.00 | 19.58% | 3,956,974 |
| Sep 4, 2026 | 1,011.00 | 1,047.00 | 996.50 | 1,006.00 | 1,006.00 | 1.11% | 1,294,735 |
| Sep 3, 2026 | 1,010.00 | 1,027.00 | 986.50 | 995.00 | 995.00 | 0.04% | 1,337,835 |
| Sep 2, 2026 | 1,025.00 | 1,034.00 | 987.50 | 996.00 | 994.61 | -3.77% | 2,017,199 |
| Sep 1, 2026 | 1,032.00 | 1,103.00 | 1,010.00 | 1,035.00 | 1,033.56 | 0.58% | 1,999,599 |
| Aug 31, 2026 | 1,010.00 | 1,095.00 | 1,005.00 | 1,029.00 | 1,027.57 | -1.06% | 1,694,476 |
| Aug 28, 2026 | 1,040.00 | 1,109.00 | 1,032.00 | 1,040.00 | 1,038.55 | -0.57% | 1,718,438 |
| Aug 27, 2026 | 1,065.00 | 1,081.00 | 1,032.00 | 1,046.00 | 1,044.54 | 3.05% | 1,691,105 |
| Aug 26, 2026 | 997.00 | 1,033.00 | 984.00 | 1,015.00 | 1,013.59 | 0.59% | 665,298 |
| Aug 25, 2026 | 1,011.00 | 1,020.00 | 980.50 | 1,009.00 | 1,007.59 | -0.20% | 956,226 |
| Aug 24, 2026 | 1,139.00 | 1,142.00 | 1,000.00 | 1,011.00 | 1,009.59 | -11.32% | 1,792,444 |
| Aug 21, 2026 | 1,116.00 | 1,149.00 | 1,093.00 | 1,140.00 | 1,138.41 | 3.73% | 980,392 |
| Aug 20, 2026 | 1,108.00 | 1,114.00 | 1,063.00 | 1,099.00 | 1,097.47 | -0.09% | 1,101,099 |
| Aug 19, 2026 | 1,150.00 | 1,196.00 | 1,056.00 | 1,100.00 | 1,098.47 | -10.06% | 1,814,141 |
| Aug 18, 2026 | 1,319.00 | 1,319.00 | 1,215.00 | 1,223.00 | 1,221.30 | -3.70% | 1,075,780 |