HKG:0013 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	22.82	22.82	22.10	22.34	22.34	-2.70%	760,500
Oct 6, 2026	22.80	23.00	22.46	22.96	22.96	3.89%	1,482,000
Oct 5, 2026	22.50	22.54	22.06	22.10	22.10	-1.78%	840,000
Oct 2, 2026	22.96	22.96	22.20	22.50	22.50	-2.17%	1,056,000
Sep 30, 2026	22.22	23.56	21.96	23.00	23.00	3.14%	9,851,005
Sep 29, 2026	22.50	23.10	21.84	22.30	22.30	0.45%	8,059,454
Sep 28, 2026	21.92	22.50	21.92	22.20	22.20	1.28%	3,593,363
Sep 25, 2026	21.84	21.98	21.64	21.92	21.92	-0.27%	892,000
Sep 24, 2026	22.54	22.82	21.92	21.98	21.98	-2.48%	5,097,500
Sep 23, 2026	22.20	22.76	22.14	22.54	22.54	1.99%	4,651,000
Sep 22, 2026	22.52	22.56	21.68	22.10	22.10	-1.60%	3,961,000
Sep 21, 2026	21.42	22.58	21.42	22.46	22.46	4.27%	7,087,000
Sep 18, 2026	22.00	22.30	21.46	21.54	21.54	-1.19%	6,688,500
Sep 17, 2026	21.32	21.98	21.16	21.80	21.80	2.25%	4,820,521
Sep 16, 2026	21.58	21.80	21.22	21.32	21.32	-1.20%	3,765,979
Sep 15, 2026	21.40	21.78	21.40	21.58	21.58	0.84%	5,669,000
Sep 14, 2026	20.30	21.46	20.00	21.40	21.40	4.59%	6,819,672
Sep 11, 2026	20.94	20.94	20.12	20.46	20.46	-2.76%	11,178,396
Sep 10, 2026	21.78	21.78	20.84	21.04	21.04	-3.40%	5,581,500
Sep 9, 2026	22.10	22.18	21.70	21.78	21.78	-1.45%	3,900,588
Sep 8, 2026	22.40	22.96	21.94	22.10	22.10	-1.25%	4,624,500
Sep 7, 2026	22.54	22.58	21.74	22.38	22.38	-0.71%	7,314,000
Sep 4, 2026	22.28	23.40	22.08	22.54	22.54	3.02%	18,364,000
Sep 3, 2026	19.20	22.30	19.20	21.88	21.88	14.32%	35,979,500
Sep 2, 2026	18.95	19.15	18.61	19.14	19.14	0.90%	2,568,000
Sep 1, 2026	19.48	19.48	18.90	18.97	18.97	-2.07%	4,016,000
Aug 31, 2026	19.77	20.10	19.24	19.37	19.37	-2.32%	4,542,500
Aug 28, 2026	19.84	20.04	19.58	19.83	19.83	-	4,212,000
Aug 27, 2026	19.94	20.14	19.52	19.83	19.83	0.25%	4,961,505
Aug 26, 2026	19.50	20.46	19.32	19.78	19.78	2.01%	8,347,500
Aug 25, 2026	19.24	19.39	19.06	19.39	19.39	0.57%	2,784,497
Aug 24, 2026	19.77	19.77	19.20	19.28	19.28	-2.48%	3,099,897
Aug 21, 2026	20.08	20.08	19.42	19.77	19.77	0.05%	3,311,093
Aug 20, 2026	19.61	20.52	19.52	19.76	19.76	1.70%	9,868,500
Aug 19, 2026	20.38	20.38	19.20	19.43	19.43	-4.75%	6,456,824
Aug 18, 2026	20.08	20.66	19.96	20.40	20.40	1.59%	5,417,339
Aug 17, 2026	19.40	20.90	19.40	20.08	20.08	4.64%	11,244,500
Aug 14, 2026	19.32	19.32	18.98	19.19	19.19	-0.67%	2,231,000
Aug 13, 2026	19.20	19.70	19.15	19.32	19.32	-0.77%	2,949,560
Aug 12, 2026	19.71	19.72	19.27	19.47	19.47	-1.07%	2,269,000
Aug 11, 2026	19.95	20.28	19.57	19.68	19.68	-0.46%	3,715,597
Aug 10, 2026	19.50	20.28	19.41	19.77	19.77	1.49%	7,919,098
Aug 7, 2026	18.59	19.78	18.48	19.48	19.48	5.53%	10,860,150
Aug 6, 2026	18.36	18.65	18.10	18.46	18.46	0.54%	2,462,450
Aug 5, 2026	18.35	18.68	18.05	18.36	18.36	0.49%	2,896,000
Aug 4, 2026	18.21	18.98	18.10	18.27	18.27	1.00%	2,878,505
Aug 3, 2026	17.80	18.17	17.42	18.09	18.09	2.15%	3,403,221
Jul 31, 2026	17.90	17.90	16.61	17.71	17.71	-1.34%	4,621,500
Jul 30, 2026	17.95	18.15	17.55	17.95	17.95	-0.06%	1,987,750
Jul 29, 2026	17.55	17.99	17.55	17.96	17.96	1.81%	2,039,070