HKG:0012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	30.90	30.96	30.52	30.74	30.74	-0.71%	9,877,227
May 29, 2026	31.04	31.14	30.54	30.96	30.96	-0.26%	17,846,540
May 28, 2026	31.00	31.06	30.52	31.04	31.04	-0.39%	10,259,030
May 27, 2026	31.66	31.72	31.02	31.16	31.16	-1.58%	7,281,441
May 26, 2026	32.66	32.66	31.60	31.66	31.66	-2.46%	9,835,166
May 22, 2026	32.00	32.94	32.00	32.46	32.46	0.50%	7,221,999
May 21, 2026	32.40	32.48	31.96	32.30	32.30	-0.19%	8,055,680
May 20, 2026	32.40	32.40	31.70	32.36	32.36	-0.12%	8,943,487
May 19, 2026	32.80	32.86	32.16	32.40	32.40	-1.40%	12,783,800
May 18, 2026	33.60	33.64	32.50	32.86	32.86	-3.01%	7,285,861
May 15, 2026	34.28	34.28	33.66	33.88	33.88	-1.17%	5,070,331
May 14, 2026	33.64	34.44	33.64	34.28	34.28	1.90%	7,830,936
May 13, 2026	34.08	34.34	33.42	33.64	33.64	-0.94%	10,184,640
May 12, 2026	34.02	34.58	33.82	33.96	33.96	-0.12%	9,774,413
May 11, 2026	33.92	34.20	33.58	34.00	34.00	0.24%	8,733,181
May 8, 2026	34.02	34.42	33.54	33.92	33.92	-1.85%	8,273,442
May 7, 2026	34.30	34.78	33.88	34.56	34.56	1.05%	13,972,770
May 6, 2026	32.60	34.28	32.60	34.20	34.20	4.97%	20,276,390
May 5, 2026	32.08	32.62	31.92	32.58	32.58	0.87%	7,544,756
May 4, 2026	31.36	32.64	31.16	32.30	32.30	4.94%	17,519,980
Apr 30, 2026	30.82	30.82	30.34	30.78	30.78	-0.13%	11,203,550
Apr 29, 2026	30.70	30.88	30.48	30.82	30.82	1.52%	6,139,048
Apr 28, 2026	30.40	30.64	30.22	30.36	30.36	-0.13%	4,257,687
Apr 27, 2026	30.36	30.40	29.98	30.40	30.40	0.13%	3,929,685
Apr 24, 2026	30.36	30.38	29.94	30.36	30.36	-0.07%	4,340,876
Apr 23, 2026	30.56	30.68	30.16	30.38	30.38	-0.85%	4,507,635
Apr 22, 2026	30.70	30.88	30.30	30.64	30.64	-0.20%	6,682,281
Apr 21, 2026	30.10	30.82	30.02	30.70	30.70	1.72%	6,441,976
Apr 20, 2026	30.28	30.40	29.96	30.18	30.18	0.33%	4,813,333
Apr 17, 2026	30.40	30.40	29.98	30.08	30.08	-1.12%	4,570,453
Apr 16, 2026	30.58	30.78	30.10	30.42	30.42	-0.72%	5,967,109
Apr 15, 2026	30.96	30.96	30.48	30.64	30.64	0.39%	5,242,863
Apr 14, 2026	30.66	30.80	30.38	30.52	30.52	0.86%	7,557,149
Apr 13, 2026	30.76	30.76	29.92	30.26	30.26	-1.56%	5,891,158
Apr 10, 2026	30.52	31.08	30.52	30.74	30.74	0.72%	7,337,659
Apr 9, 2026	29.94	30.64	29.92	30.52	30.52	1.80%	8,848,950
Apr 8, 2026	29.90	30.16	29.14	29.98	29.98	3.81%	15,079,380
Apr 2, 2026	29.38	29.42	28.60	28.88	28.88	-1.70%	6,959,893
Apr 1, 2026	29.60	30.00	29.32	29.38	29.38	1.59%	8,780,191
Mar 31, 2026	29.10	29.32	28.72	28.92	28.92	-0.62%	10,519,390
Mar 30, 2026	29.00	29.58	28.58	29.10	29.10	-2.48%	17,350,030
Mar 27, 2026	29.86	30.06	29.50	29.84	29.84	-1.00%	7,803,475
Mar 26, 2026	30.50	30.74	29.96	30.14	30.14	-0.99%	6,651,886
Mar 25, 2026	31.12	31.12	30.04	30.44	30.44	-0.85%	11,505,300
Mar 24, 2026	30.02	31.22	29.74	30.70	30.70	2.27%	34,048,680
Mar 23, 2026	30.40	30.66	29.68	30.02	30.02	-3.66%	14,674,230
Mar 20, 2026	31.78	32.02	31.16	31.16	31.16	-2.20%	27,705,530
Mar 19, 2026	32.50	32.52	31.70	31.86	31.86	-2.39%	8,646,881
Mar 18, 2026	31.84	32.92	31.80	32.64	32.64	2.51%	11,907,220
Mar 17, 2026	31.10	32.04	31.10	31.84	31.84	2.38%	10,382,140