HKG:0012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	27.22	27.68	27.06	27.66	27.66	1.39%	4,162,377
Oct 31, 2025	27.78	27.78	27.20	27.28	27.28	-0.73%	3,701,663
Oct 30, 2025	28.50	28.50	27.34	27.48	27.48	-2.62%	6,741,295
Oct 28, 2025	28.50	28.50	28.06	28.22	28.22	-0.14%	6,472,204
Oct 27, 2025	27.90	28.56	27.50	28.26	28.26	-	7,318,438
Oct 26, 2025	27.90	28.56	27.50	28.26	28.26	1.58%	7,318,438
Oct 24, 2025	27.56	27.90	27.52	27.82	27.82	0.94%	4,232,993
Oct 23, 2025	27.32	27.66	27.12	27.56	27.56	0.95%	4,221,993
Oct 22, 2025	27.56	27.70	27.14	27.30	27.30	-0.87%	4,930,095
Oct 21, 2025	27.58	27.72	27.40	27.54	27.54	-0.22%	3,032,013
Oct 20, 2025	27.40	27.60	27.10	27.60	27.60	1.92%	4,450,064
Oct 17, 2025	27.20	27.26	26.90	27.08	27.08	-0.44%	4,008,636
Oct 16, 2025	27.12	27.32	26.86	27.20	27.20	-0.37%	3,954,103
Oct 15, 2025	27.80	27.80	27.30	27.30	27.30	-0.58%	3,571,873
Oct 14, 2025	27.40	27.80	27.36	27.46	27.46	0.22%	5,887,324
Oct 13, 2025	26.88	27.40	26.76	27.40	27.40	0.22%	6,269,152
Oct 10, 2025	27.06	27.50	27.04	27.34	27.34	0.37%	2,708,526
Oct 9, 2025	27.20	27.24	26.90	27.24	27.24	0.52%	6,122,769
Oct 8, 2025	27.16	27.58	26.92	27.10	27.10	-0.22%	2,818,044
Oct 6, 2025	27.40	27.40	27.08	27.16	27.16	-1.09%	2,282,660
Oct 3, 2025	27.62	27.78	27.36	27.46	27.46	-0.15%	2,556,871
Oct 2, 2025	27.64	27.78	27.40	27.50	27.50	0.22%	5,086,914
Sep 30, 2025	27.86	27.88	27.26	27.44	27.44	-0.94%	5,082,030
Sep 29, 2025	26.86	27.84	26.86	27.70	27.70	2.06%	7,516,306
Sep 26, 2025	27.00	27.32	26.76	27.14	27.14	0.37%	4,210,050
Sep 25, 2025	27.40	27.48	26.88	27.04	27.04	-1.46%	6,254,181
Sep 24, 2025	27.30	27.60	27.24	27.44	27.44	0.51%	3,359,942
Sep 23, 2025	27.68	27.70	27.30	27.30	27.30	-1.44%	4,085,898
Sep 22, 2025	28.10	28.10	27.50	27.70	27.70	-1.77%	6,032,708
Sep 19, 2025	27.60	28.30	27.60	28.20	28.20	1.51%	17,444,177
Sep 18, 2025	28.00	28.10	27.66	27.78	27.78	-0.64%	8,923,500
Sep 17, 2025	28.18	28.18	27.64	27.96	27.96	-0.78%	5,038,427
Sep 16, 2025	27.80	28.22	27.80	28.18	28.18	0.50%	6,774,661
Sep 15, 2025	28.10	28.10	27.76	28.04	28.04	-0.43%	4,838,159
Sep 12, 2025	28.00	28.24	27.64	28.16	28.16	1.51%	6,958,462
Sep 11, 2025	27.60	27.86	27.44	27.74	27.74	0.22%	6,918,433
Sep 10, 2025	27.00	27.70	26.96	27.68	27.68	2.37%	6,942,421
Sep 9, 2025	26.58	27.06	26.54	27.04	27.04	1.73%	4,784,132
Sep 8, 2025	26.60	26.70	26.10	26.58	26.58	0.23%	3,748,347
Sep 5, 2025	26.20	26.52	25.76	26.52	26.52	1.84%	11,561,625
Sep 4, 2025	26.28	26.30	25.90	26.04	26.04	-0.99%	5,375,367
Sep 3, 2025	26.96	26.96	26.14	26.30	26.30	-3.17%	10,337,895
Sep 2, 2025	27.18	27.38	27.04	27.16	26.66	-0.07%	4,584,189
Sep 1, 2025	27.04	27.20	26.98	27.18	26.68	1.04%	3,500,936
Aug 29, 2025	27.20	27.20	26.90	26.90	26.40	-0.07%	3,526,585
Aug 28, 2025	26.98	27.18	26.88	26.92	26.42	-0.22%	3,458,872
Aug 27, 2025	27.14	27.32	26.84	26.98	26.48	-0.59%	6,827,459
Aug 26, 2025	27.40	27.66	27.12	27.14	26.64	-1.31%	7,797,714
Aug 25, 2025	27.60	27.78	27.44	27.50	26.99	1.18%	6,124,281
Aug 22, 2025	27.30	27.52	26.92	27.18	26.68	-0.59%	6,320,309