HKG:0005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	145.20	145.70	144.30	144.60	-	-0.48%	2,732,975
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
Apr 2, 2026	131.30	131.30	128.10	130.00	129.28	-0.23%	17,411,150
Apr 1, 2026	129.20	131.10	128.50	130.30	129.58	3.58%	25,202,830
Mar 31, 2026	124.80	125.80	123.30	125.80	125.10	1.78%	13,897,520
Mar 30, 2026	122.70	123.60	121.30	123.60	122.91	-0.96%	17,920,260
Mar 27, 2026	124.80	125.40	123.80	124.80	124.11	-	10,258,490
Mar 26, 2026	125.60	125.80	123.60	124.80	124.11	-0.16%	12,844,790
Mar 25, 2026	124.40	125.20	123.40	125.00	124.31	1.13%	19,072,870
Mar 24, 2026	123.50	123.60	120.80	123.60	122.91	3.95%	19,779,770
Mar 23, 2026	120.10	120.50	118.50	118.90	118.24	-4.50%	34,864,920
Mar 20, 2026	123.90	124.50	122.50	124.50	123.81	0.40%	21,143,440
Mar 19, 2026	124.80	125.70	123.80	124.00	123.31	-3.05%	16,808,610
Mar 18, 2026	126.60	128.40	125.10	127.90	127.19	2.48%	11,978,050
Mar 17, 2026	125.00	126.20	124.50	124.80	124.11	0.40%	11,183,280
Mar 16, 2026	119.20	125.40	119.20	124.30	123.61	1.47%	21,752,570