HKG:0012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.78	28.78	28.08	28.40	28.40	-1.32%	7,938,340
Jul 30, 2026	28.62	28.90	28.50	28.78	28.78	0.56%	8,167,691
Jul 29, 2026	28.76	28.76	28.22	28.62	28.62	0.77%	5,459,331
Jul 28, 2026	28.40	28.56	28.00	28.40	28.40	-	5,590,539
Jul 27, 2026	27.52	28.50	27.20	28.40	28.40	3.20%	7,735,700
Jul 24, 2026	27.70	27.70	27.28	27.52	27.52	-0.72%	3,199,745
Jul 23, 2026	27.52	27.96	27.24	27.72	27.72	0.73%	5,143,846
Jul 22, 2026	27.74	27.78	27.36	27.52	27.52	-0.79%	7,379,090
Jul 21, 2026	27.28	27.88	27.10	27.74	27.74	1.69%	4,751,654
Jul 20, 2026	27.62	27.62	27.20	27.28	27.28	0.07%	4,765,814
Jul 17, 2026	27.08	27.88	27.02	27.26	27.26	-0.29%	7,966,515
Jul 16, 2026	26.90	27.54	26.88	27.34	27.34	1.64%	12,078,722
Jul 15, 2026	25.70	27.00	25.70	26.90	26.90	4.67%	13,691,200
Jul 14, 2026	25.42	25.74	25.30	25.70	25.70	0.47%	5,644,200
Jul 13, 2026	25.42	25.76	25.36	25.58	25.58	0.87%	3,857,067
Jul 10, 2026	25.10	25.60	24.92	25.36	25.36	1.85%	4,746,326
Jul 9, 2026	25.26	25.50	24.78	24.90	24.90	-2.35%	12,540,409
Jul 8, 2026	25.10	25.64	25.10	25.50	25.50	-0.23%	7,309,156
Jul 7, 2026	25.62	25.82	25.44	25.56	25.56	-0.23%	9,264,834
Jul 6, 2026	25.56	25.84	25.46	25.62	25.62	0.23%	5,110,655
Jul 3, 2026	25.10	25.76	25.00	25.56	25.56	2.49%	6,261,307
Jul 2, 2026	24.80	25.26	24.58	24.94	24.94	0.56%	10,917,453
Jun 30, 2026	25.40	25.40	24.68	24.80	24.80	-2.75%	10,500,470
Jun 29, 2026	25.14	25.72	25.02	25.50	25.50	1.35%	6,896,405
Jun 26, 2026	25.80	25.86	25.04	25.16	25.16	-2.56%	8,517,130
Jun 25, 2026	25.32	25.90	25.30	25.82	25.82	1.97%	13,878,352
Jun 24, 2026	25.10	25.54	24.94	25.32	25.32	0.88%	8,002,066
Jun 23, 2026	25.64	25.64	24.80	25.10	25.10	-2.11%	8,404,988
Jun 22, 2026	25.00	25.72	25.00	25.64	25.64	-0.77%	14,701,730
Jun 18, 2026	26.06	26.34	25.74	25.84	25.84	-1.97%	12,762,710
Jun 17, 2026	26.70	26.72	26.28	26.36	26.36	-1.27%	5,354,974
Jun 16, 2026	27.50	27.50	26.56	26.70	26.70	-1.84%	8,922,994
Jun 15, 2026	27.20	27.44	26.94	27.20	27.20	0.97%	6,411,103
Jun 12, 2026	26.80	27.10	26.68	26.94	26.94	0.97%	6,616,008
Jun 11, 2026	26.84	27.18	26.58	26.68	26.68	-0.60%	6,275,084
Jun 10, 2026	27.22	27.30	26.50	26.84	26.84	-1.47%	11,924,230
Jun 9, 2026	27.78	27.82	27.04	27.24	27.24	-1.73%	9,037,684
Jun 8, 2026	27.52	27.80	27.06	27.72	27.72	-0.50%	13,879,900
Jun 5, 2026	28.70	28.80	27.68	27.86	27.86	-2.93%	21,624,759
Jun 4, 2026	29.06	29.34	28.36	28.70	28.70	-1.24%	11,405,865
Jun 3, 2026	30.50	30.82	29.66	29.82	29.06	-2.55%	16,383,990
Jun 2, 2026	30.78	31.64	30.22	30.60	29.82	-0.46%	11,583,020
Jun 1, 2026	30.90	30.96	30.52	30.74	29.96	-0.71%	9,877,227
May 29, 2026	31.04	31.14	30.54	30.96	30.17	-0.26%	17,846,540
May 28, 2026	31.00	31.06	30.52	31.04	30.25	-0.39%	10,259,030
May 27, 2026	31.66	31.72	31.02	31.16	30.37	-1.58%	7,281,441
May 26, 2026	32.66	32.66	31.60	31.66	30.85	-2.46%	9,835,166
May 22, 2026	32.00	32.94	32.00	32.46	31.63	0.50%	7,221,999
May 21, 2026	32.40	32.48	31.96	32.30	31.48	-0.19%	8,055,680
May 20, 2026	32.40	32.40	31.70	32.36	31.54	-0.12%	8,943,487