HKG:0012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	27.20	27.20	26.90	26.90	26.90	-0.07%	3,528,585
Aug 28, 2025	26.98	27.18	26.88	26.92	26.92	-0.22%	3,458,872
Aug 27, 2025	27.14	27.32	26.84	26.98	26.98	-0.59%	6,827,459
Aug 26, 2025	27.40	27.66	27.12	27.14	27.14	-1.31%	7,802,714
Aug 25, 2025	27.60	27.78	27.44	27.50	27.50	1.18%	6,171,281
Aug 22, 2025	27.30	27.52	26.92	27.18	27.18	-0.59%	6,320,309
Aug 21, 2025	27.26	27.66	26.68	27.34	27.34	0.07%	5,140,602
Aug 20, 2025	27.10	27.48	26.80	27.32	27.32	0.74%	4,046,793
Aug 19, 2025	27.36	27.36	27.00	27.12	27.12	0.52%	4,281,432
Aug 18, 2025	27.60	27.96	26.92	26.98	26.98	-2.25%	11,324,897
Aug 15, 2025	28.68	28.94	27.32	27.60	27.60	-4.63%	13,068,529
Aug 14, 2025	28.90	29.18	28.70	28.94	28.94	0.84%	5,718,107
Aug 13, 2025	28.20	28.82	28.20	28.70	28.70	1.99%	5,175,046
Aug 12, 2025	28.60	28.60	28.04	28.14	28.14	-1.19%	4,027,974
Aug 11, 2025	27.82	28.66	27.82	28.48	28.48	1.50%	7,449,061
Aug 8, 2025	28.38	28.56	28.00	28.06	28.06	-1.13%	4,421,858
Aug 7, 2025	27.28	28.84	27.28	28.38	28.38	3.35%	12,673,906
Aug 6, 2025	27.70	27.70	27.34	27.46	27.46	-0.87%	4,421,614
Aug 5, 2025	27.64	27.92	27.48	27.70	27.70	0.14%	2,987,264
Aug 4, 2025	27.44	27.72	27.26	27.66	27.66	1.13%	4,466,267
Aug 1, 2025	27.35	27.60	27.25	27.35	27.35	-0.55%	6,896,251
Jul 31, 2025	27.90	27.95	27.45	27.50	27.50	-1.61%	5,155,469
Jul 30, 2025	27.90	27.95	27.50	27.95	27.95	0.18%	5,516,689
Jul 29, 2025	27.85	28.00	27.55	27.90	27.90	0.18%	7,892,761
Jul 28, 2025	27.45	28.05	27.25	27.85	27.85	1.46%	9,052,640
Jul 25, 2025	27.00	27.50	26.90	27.45	27.45	0.92%	8,258,519
Jul 24, 2025	27.15	27.55	26.95	27.20	27.20	0.18%	8,712,059
Jul 23, 2025	26.85	27.15	26.80	27.15	27.15	1.69%	15,553,522
Jul 22, 2025	26.55	26.80	26.45	26.70	26.70	0.56%	10,520,124
Jul 21, 2025	26.45	26.70	26.45	26.55	26.55	0.38%	8,303,557
Jul 18, 2025	26.55	27.00	26.10	26.45	26.45	-0.38%	9,206,173
Jul 17, 2025	26.35	26.55	26.25	26.55	26.55	0.76%	6,475,525
Jul 16, 2025	26.50	26.50	26.10	26.35	26.35	-0.75%	7,977,119
Jul 15, 2025	26.00	26.60	25.85	26.55	26.55	2.12%	16,406,894
Jul 14, 2025	26.15	26.20	25.80	26.00	26.00	-	11,312,302
Jul 11, 2025	26.00	26.35	25.80	26.00	26.00	0.78%	11,318,781
Jul 10, 2025	25.85	26.05	25.50	25.80	25.80	-0.39%	12,786,498
Jul 9, 2025	26.95	26.95	25.20	25.90	25.90	-8.64%	44,787,817
Jul 8, 2025	28.95	29.15	28.25	28.35	28.35	-2.07%	4,353,165
Jul 7, 2025	29.00	29.40	28.85	28.95	28.95	-	6,432,831
Jul 4, 2025	29.05	29.05	28.35	28.95	28.95	-0.34%	6,507,273
Jul 3, 2025	29.00	29.20	28.50	29.05	29.05	0.35%	6,390,195
Jul 2, 2025	27.80	29.10	27.55	28.95	28.95	5.46%	11,896,960
Jun 30, 2025	27.60	28.00	27.30	27.45	27.45	-0.54%	7,441,972
Jun 27, 2025	27.85	28.30	27.30	27.60	27.60	-1.95%	7,558,527
Jun 26, 2025	28.50	28.50	27.30	28.15	28.15	-2.09%	8,781,319
Jun 25, 2025	27.60	28.85	27.50	28.75	28.75	4.55%	8,656,884
Jun 24, 2025	27.50	27.90	27.35	27.50	27.50	-	8,005,007
Jun 23, 2025	26.95	27.65	26.75	27.50	27.50	1.66%	11,725,435
Jun 20, 2025	26.95	27.25	26.70	27.05	27.05	1.31%	35,413,212