HKG:0012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	32.80	32.86	32.16	32.40	31.57	-1.40%	12,783,800
May 18, 2026	33.60	33.64	32.50	32.86	32.02	-3.01%	7,285,861
May 15, 2026	34.28	34.28	33.66	33.88	33.02	-1.17%	5,070,331
May 14, 2026	33.64	34.44	33.64	34.28	33.41	1.90%	7,830,936
May 13, 2026	34.08	34.34	33.42	33.64	32.78	-0.94%	10,184,640
May 12, 2026	34.02	34.58	33.82	33.96	33.09	-0.12%	9,774,413
May 11, 2026	33.92	34.20	33.58	34.00	33.13	0.24%	8,733,181
May 8, 2026	34.02	34.42	33.54	33.92	33.06	-1.85%	8,273,442
May 7, 2026	34.30	34.78	33.88	34.56	33.68	1.05%	13,972,770
May 6, 2026	32.60	34.28	32.60	34.20	33.33	4.97%	20,276,390
May 5, 2026	32.08	32.62	31.92	32.58	31.75	0.87%	7,544,756
May 4, 2026	31.36	32.64	31.16	32.30	31.48	4.94%	17,519,980
Apr 30, 2026	30.82	30.82	30.34	30.78	30.00	-0.13%	11,203,550
Apr 29, 2026	30.70	30.88	30.48	30.82	30.03	1.52%	6,139,048
Apr 28, 2026	30.40	30.64	30.22	30.36	29.59	-0.13%	4,257,687
Apr 27, 2026	30.36	30.40	29.98	30.40	29.63	0.13%	3,929,685
Apr 24, 2026	30.36	30.38	29.94	30.36	29.59	-0.07%	4,340,876
Apr 23, 2026	30.56	30.68	30.16	30.38	29.61	-0.85%	4,507,635
Apr 22, 2026	30.70	30.88	30.30	30.64	29.86	-0.20%	6,682,281
Apr 21, 2026	30.10	30.82	30.02	30.70	29.92	1.72%	6,441,976
Apr 20, 2026	30.28	30.40	29.96	30.18	29.41	0.33%	4,813,333
Apr 17, 2026	30.40	30.40	29.98	30.08	29.31	-1.12%	4,570,453
Apr 16, 2026	30.58	30.78	30.10	30.42	29.64	-0.72%	5,967,109
Apr 15, 2026	30.96	30.96	30.48	30.64	29.86	0.39%	5,242,863
Apr 14, 2026	30.66	30.80	30.38	30.52	29.74	0.86%	7,557,149
Apr 13, 2026	30.76	30.76	29.92	30.26	29.49	-1.56%	5,891,158
Apr 10, 2026	30.52	31.08	30.52	30.74	29.96	0.72%	7,337,659
Apr 9, 2026	29.94	30.64	29.92	30.52	29.74	1.80%	8,848,950
Apr 8, 2026	29.90	30.16	29.14	29.98	29.22	3.81%	15,079,380