HKG:3311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.08	12.16	11.92	12.00	12.00	-0.33%	3,918,666
Jul 31, 2025	12.26	12.26	11.90	12.04	12.04	-1.79%	10,160,310
Jul 30, 2025	11.98	12.46	11.94	12.26	12.26	2.17%	6,472,349
Jul 29, 2025	12.06	12.06	11.80	12.00	12.00	-0.33%	5,993,061
Jul 28, 2025	12.06	12.08	11.84	12.04	12.04	0.84%	4,701,395
Jul 25, 2025	11.96	12.04	11.82	11.94	11.94	0.17%	5,163,256
Jul 24, 2025	12.02	12.02	11.72	11.92	11.92	-0.33%	5,713,404
Jul 23, 2025	12.12	12.22	11.86	11.96	11.96	-0.50%	7,510,049
Jul 22, 2025	11.80	12.14	11.72	12.02	12.02	1.69%	9,013,542
Jul 21, 2025	11.58	11.90	11.58	11.82	11.82	2.60%	7,293,087
Jul 18, 2025	11.54	11.72	11.34	11.52	11.52	-0.17%	9,039,405
Jul 17, 2025	11.88	11.94	11.52	11.54	11.54	-2.70%	7,456,402
Jul 16, 2025	11.94	11.98	11.70	11.86	11.86	-0.34%	4,612,000
Jul 15, 2025	11.80	12.02	11.74	11.90	11.90	1.19%	5,982,750
Jul 14, 2025	11.56	11.90	11.56	11.76	11.76	1.73%	5,388,630
Jul 11, 2025	11.54	11.74	11.48	11.56	11.56	0.70%	5,313,750
Jul 10, 2025	11.50	11.54	11.38	11.48	11.48	0.17%	3,802,220
Jul 9, 2025	11.42	11.46	11.32	11.46	11.46	-0.17%	7,444,000
Jul 8, 2025	11.60	11.72	11.44	11.48	11.48	-1.71%	7,364,793
Jul 7, 2025	11.78	11.78	11.48	11.68	11.68	-	4,284,283
Jul 4, 2025	11.88	11.88	11.58	11.68	11.68	-1.68%	3,054,888
Jul 3, 2025	11.92	11.96	11.70	11.88	11.88	-0.34%	4,555,118
Jul 2, 2025	11.84	11.96	11.80	11.92	11.92	0.68%	4,446,713
Jun 30, 2025	12.12	12.12	11.72	11.84	11.84	-2.31%	4,733,005
Jun 27, 2025	12.46	12.46	12.04	12.12	12.12	-1.94%	2,921,033
Jun 26, 2025	12.30	12.50	12.30	12.36	12.36	-0.64%	1,478,548
Jun 25, 2025	12.46	12.52	12.30	12.44	12.44	-0.16%	3,221,120
Jun 24, 2025	12.38	12.54	12.28	12.46	12.46	1.63%	3,455,146
Jun 23, 2025	12.00	12.28	11.96	12.26	12.26	2.17%	4,018,369
Jun 20, 2025	11.86	12.04	11.78	12.00	12.00	-0.83%	9,496,978
Jun 19, 2025	12.50	12.50	11.92	12.10	12.10	-3.51%	3,508,544
Jun 18, 2025	12.38	12.66	12.24	12.54	12.26	1.29%	5,010,315
Jun 17, 2025	12.48	12.60	12.30	12.38	12.10	-	4,306,759
Jun 16, 2025	12.50	12.62	12.30	12.38	12.10	-1.28%	5,537,059
Jun 13, 2025	12.30	12.58	12.30	12.54	12.26	1.62%	4,666,341
Jun 12, 2025	12.26	12.44	12.22	12.34	12.06	1.15%	3,526,004
Jun 11, 2025	12.14	12.24	12.08	12.20	11.92	0.83%	2,522,995
Jun 10, 2025	12.08	12.14	11.90	12.10	11.83	0.83%	3,761,450
Jun 9, 2025	11.86	12.10	11.80	12.00	11.73	1.35%	4,219,334
Jun 6, 2025	11.34	11.96	11.34	11.84	11.57	4.41%	6,398,469
Jun 5, 2025	11.22	11.34	11.20	11.34	11.08	1.25%	2,617,727
Jun 4, 2025	11.04	11.22	11.02	11.20	10.95	1.08%	3,124,427
Jun 3, 2025	11.02	11.10	10.90	11.08	10.83	1.65%	3,449,100
Jun 2, 2025	11.06	11.06	10.72	10.90	10.65	-1.27%	3,083,878
May 30, 2025	11.10	11.14	10.92	11.04	10.79	-0.90%	16,073,979
May 29, 2025	11.12	11.22	11.10	11.14	10.89	0.72%	2,048,833
May 28, 2025	10.94	11.12	10.94	11.06	10.81	-	1,367,951
May 27, 2025	11.04	11.08	10.86	11.06	10.81	1.28%	3,816,922
May 26, 2025	11.02	11.06	10.84	10.92	10.67	-0.73%	4,466,779
May 23, 2025	10.84	11.00	10.84	11.00	10.75	1.48%	1,814,878