HKG:0012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	31.52	31.70	31.16	31.18	-	-1.76%	2,845,069
Jan 29, 2026	31.00	32.10	31.00	31.74	31.74	1.34%	16,861,030
Jan 28, 2026	30.50	31.46	30.40	31.32	31.32	3.57%	10,655,290
Jan 27, 2026	30.30	30.56	30.12	30.24	30.24	-0.20%	13,842,450
Jan 26, 2026	30.00	30.30	29.10	30.30	30.30	0.33%	13,123,040
Jan 23, 2026	30.66	30.98	30.00	30.20	30.20	-1.50%	9,563,811
Jan 22, 2026	30.62	31.16	30.32	30.66	30.66	-0.20%	8,591,920
Jan 21, 2026	31.10	31.16	30.48	30.72	30.72	-1.29%	4,659,061
Jan 20, 2026	31.00	31.28	30.80	31.12	31.12	0.52%	4,473,596
Jan 19, 2026	31.50	31.70	30.70	30.96	30.96	-2.09%	7,616,282
Jan 16, 2026	31.68	31.96	31.42	31.62	31.62	-0.19%	8,269,125
Jan 15, 2026	31.12	31.68	31.00	31.68	31.68	1.80%	5,647,214
Jan 14, 2026	31.62	31.84	30.64	31.12	31.12	-1.89%	10,471,060
Jan 13, 2026	31.10	32.00	30.90	31.72	31.72	2.99%	18,646,171
Jan 12, 2026	29.70	30.88	29.70	30.80	30.80	3.98%	15,216,090
Jan 9, 2026	29.20	29.62	29.20	29.62	29.62	0.89%	4,633,519
Jan 8, 2026	28.96	29.40	28.92	29.36	29.36	1.45%	5,282,205
Jan 7, 2026	28.50	29.34	28.50	28.94	28.94	0.56%	5,850,567
Jan 6, 2026	28.44	29.08	28.44	28.78	28.78	1.20%	7,275,010
Jan 5, 2026	28.96	29.12	28.28	28.44	28.44	-1.80%	5,630,170
Jan 2, 2026	28.18	28.96	28.18	28.96	28.96	2.91%	5,351,717
Dec 31, 2025	28.36	28.36	28.12	28.14	28.14	-0.78%	3,121,211
Dec 30, 2025	28.46	28.56	28.08	28.36	28.36	-0.35%	4,278,900
Dec 29, 2025	28.96	29.18	28.28	28.46	28.46	-1.73%	6,165,467
Dec 24, 2025	28.98	29.08	28.88	28.96	28.96	-0.28%	2,050,171
Dec 23, 2025	29.10	29.32	28.96	29.04	29.04	-0.62%	2,777,552
Dec 22, 2025	29.66	29.66	28.94	29.22	29.22	-0.20%	3,329,440
Dec 19, 2025	29.60	29.62	29.20	29.28	29.28	-1.08%	7,610,613
Dec 18, 2025	29.16	29.60	28.84	29.60	29.60	1.65%	5,951,223
Dec 17, 2025	29.16	29.28	28.84	29.12	29.12	-0.14%	4,460,322
Dec 16, 2025	29.06	29.22	28.86	29.16	29.16	0.34%	9,343,072
Dec 15, 2025	29.08	29.48	29.02	29.06	29.06	-1.36%	5,455,224
Dec 12, 2025	28.88	29.80	28.88	29.46	29.46	0.96%	6,926,097
Dec 11, 2025	28.86	29.40	28.70	29.18	29.18	1.74%	6,435,160
Dec 10, 2025	28.88	29.18	28.46	28.68	28.68	-0.69%	5,288,091
Dec 9, 2025	28.70	29.42	28.64	28.88	28.88	0.28%	5,474,411
Dec 8, 2025	29.28	29.32	28.70	28.80	28.80	-1.71%	5,213,581
Dec 5, 2025	29.26	29.30	28.98	29.30	29.30	-0.14%	4,578,995
Dec 4, 2025	29.16	29.38	29.14	29.34	29.34	0.62%	3,624,891
Dec 3, 2025	30.00	30.00	29.10	29.16	29.16	-2.80%	6,657,273
Dec 2, 2025	29.68	30.04	29.64	30.00	30.00	1.08%	3,616,582
Dec 1, 2025	29.48	29.72	29.14	29.68	29.68	1.16%	5,130,671
Nov 28, 2025	29.74	29.82	29.26	29.34	29.34	-1.34%	3,124,887
Nov 27, 2025	30.00	30.12	29.70	29.74	29.74	-0.47%	3,522,075
Nov 26, 2025	29.60	30.04	29.58	29.88	29.88	0.54%	3,533,525
Nov 25, 2025	29.80	30.18	29.72	29.72	29.72	-0.13%	3,879,845
Nov 24, 2025	29.32	29.94	29.32	29.76	29.76	1.50%	7,139,650
Nov 21, 2025	29.58	29.58	29.20	29.32	29.32	-1.35%	5,187,934
Nov 20, 2025	30.10	30.10	29.48	29.72	29.72	0.54%	3,960,896
Nov 19, 2025	29.82	29.88	29.34	29.56	29.56	-0.94%	3,918,519