HKG:0005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	149.00	149.10	148.20	149.00	149.00	0.68%	28,019,810
Jun 17, 2026	147.40	148.30	147.10	148.00	148.00	1.37%	20,033,020
Jun 16, 2026	145.00	146.00	144.00	146.00	146.00	0.14%	10,893,430
Jun 15, 2026	144.80	146.70	143.40	145.80	145.80	2.10%	19,088,010
Jun 12, 2026	140.90	142.80	140.70	142.80	142.80	3.10%	14,715,850
Jun 11, 2026	134.60	139.10	133.50	138.50	138.50	2.37%	17,746,420
Jun 10, 2026	138.20	139.20	133.60	135.30	135.30	-4.79%	35,400,690
Jun 9, 2026	142.30	143.30	140.80	142.10	142.10	-0.14%	11,622,890
Jun 8, 2026	140.60	142.50	139.40	142.30	142.30	0.35%	15,193,340
Jun 5, 2026	143.80	144.50	141.20	141.80	141.80	-3.14%	29,293,110
Jun 4, 2026	145.80	146.90	144.50	146.40	146.40	-0.34%	11,968,420
Jun 3, 2026	147.80	148.80	146.30	146.90	146.90	-0.20%	13,176,860
Jun 2, 2026	144.80	147.20	142.70	147.20	147.20	0.62%	17,445,180
Jun 1, 2026	145.70	146.50	144.90	146.30	146.30	0.83%	11,125,030
May 29, 2026	145.20	145.70	143.60	145.10	145.10	-0.14%	13,019,970
May 28, 2026	146.80	147.00	143.20	145.30	145.30	-0.89%	17,372,580
May 27, 2026	145.50	146.80	145.00	146.60	146.60	0.76%	14,520,390
May 26, 2026	144.40	145.50	143.50	145.50	145.50	1.11%	19,646,590
May 22, 2026	143.20	144.00	142.60	143.90	143.90	1.55%	18,580,280
May 21, 2026	143.10	143.50	141.00	141.70	141.70	2.16%	16,979,980
May 20, 2026	138.90	139.20	138.10	138.70	138.70	-1.14%	7,692,378
May 19, 2026	140.00	140.30	138.10	140.30	140.30	1.59%	12,110,290
May 18, 2026	138.80	138.80	136.50	138.10	138.10	-0.93%	12,750,220
May 15, 2026	141.00	141.20	138.70	139.40	139.40	-0.78%	9,189,819
May 14, 2026	141.50	141.70	140.10	140.50	140.50	0.13%	10,046,420
May 13, 2026	140.80	141.60	140.20	141.10	140.32	1.80%	11,585,590
May 12, 2026	141.20	141.30	138.60	138.60	137.83	-1.84%	9,948,950
May 11, 2026	140.00	141.20	138.50	141.20	140.42	1.80%	9,073,683
May 8, 2026	139.40	140.20	138.20	138.70	137.93	-3.07%	15,750,810
May 7, 2026	141.80	143.20	141.70	143.10	142.31	1.85%	13,291,950
May 6, 2026	136.60	140.50	136.20	140.50	139.72	3.31%	22,396,050
May 5, 2026	141.20	141.60	136.00	136.00	135.25	-5.16%	31,713,310
May 4, 2026	144.10	144.80	142.80	143.40	142.60	2.28%	10,396,170
Apr 30, 2026	139.80	141.10	139.10	140.20	139.42	-0.57%	18,699,020
Apr 29, 2026	140.60	142.00	140.60	141.00	140.22	0.28%	11,924,000
Apr 28, 2026	139.60	141.00	139.60	140.60	139.82	0.29%	7,774,218
Apr 27, 2026	139.60	140.40	139.20	140.20	139.42	0.14%	6,235,801
Apr 24, 2026	139.80	140.60	139.80	140.00	139.22	-0.78%	7,627,274
Apr 23, 2026	142.00	143.00	140.60	141.10	140.32	-2.01%	15,795,910
Apr 22, 2026	142.50	144.10	142.20	144.00	143.20	0.21%	9,399,619
Apr 21, 2026	142.20	143.90	142.10	143.70	142.90	1.05%	13,859,820
Apr 20, 2026	142.50	142.80	141.20	142.20	141.41	0.49%	13,863,090
Apr 17, 2026	141.50	142.40	140.70	141.50	140.71	-0.56%	10,001,940
Apr 16, 2026	141.30	142.50	141.00	142.30	141.51	0.64%	10,451,550
Apr 15, 2026	142.30	142.70	141.30	141.40	140.62	0.28%	13,052,750
Apr 14, 2026	141.00	141.50	140.10	141.00	140.22	1.59%	18,252,250
Apr 13, 2026	138.50	139.00	137.20	138.80	138.03	-0.64%	15,319,680
Apr 10, 2026	139.60	140.50	139.10	139.70	138.92	0.58%	16,727,100
Apr 9, 2026	138.80	139.80	137.00	138.90	138.13	0.22%	18,417,730
Apr 8, 2026	138.10	139.30	136.00	138.60	137.83	6.62%	40,142,380