HKG:0013 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	18.50	18.81	18.20	18.66	18.66	1.86%	4,498,500
May 29, 2026	17.99	18.63	17.78	18.32	18.32	2.98%	6,834,626
May 28, 2026	18.45	18.70	17.71	17.79	17.79	-4.87%	8,492,000
May 27, 2026	18.76	18.96	18.41	18.70	18.70	-0.32%	3,901,018
May 26, 2026	19.17	19.17	18.41	18.76	18.76	-2.14%	3,317,696
May 22, 2026	19.10	19.45	19.07	19.17	19.17	1.59%	3,814,815
May 21, 2026	18.86	19.34	18.82	18.87	18.87	0.27%	2,842,743
May 20, 2026	18.95	19.00	18.57	18.82	18.82	-0.95%	4,144,851
May 19, 2026	19.15	19.35	18.98	19.00	19.00	-0.68%	4,616,815
May 18, 2026	19.80	19.80	19.04	19.13	19.13	-3.82%	6,026,200
May 15, 2026	19.93	20.12	19.60	19.89	19.89	-0.20%	5,544,635
May 14, 2026	19.84	20.10	19.77	19.93	19.93	0.45%	3,104,700
May 13, 2026	20.10	20.14	19.58	19.84	19.84	-1.29%	7,949,458
May 12, 2026	20.40	20.50	20.00	20.10	20.10	-1.08%	5,884,501
May 11, 2026	21.00	21.04	20.20	20.32	20.32	-3.24%	11,720,020
May 8, 2026	21.20	21.20	20.92	21.00	21.00	-1.22%	4,660,345
May 7, 2026	20.98	21.32	20.84	21.26	21.26	2.31%	4,807,160
May 6, 2026	21.00	21.00	20.72	20.78	20.78	-	4,041,051
May 5, 2026	21.02	21.02	20.66	20.78	20.78	-1.24%	2,365,000
May 4, 2026	21.14	21.26	20.90	21.04	21.04	-0.47%	1,998,000
Apr 30, 2026	21.30	21.62	21.04	21.14	21.14	-0.75%	3,500,430
Apr 29, 2026	21.24	21.42	21.06	21.30	21.30	0.47%	2,598,450
Apr 28, 2026	21.28	21.46	21.06	21.20	21.20	-0.38%	4,071,500
Apr 27, 2026	21.96	21.96	21.14	21.28	21.28	-2.74%	5,177,500
Apr 24, 2026	21.90	21.90	21.36	21.88	21.88	-0.18%	4,931,186
Apr 23, 2026	22.76	22.76	21.74	21.92	21.92	-3.61%	8,887,500
Apr 22, 2026	23.60	23.60	22.40	22.74	22.74	-3.64%	6,746,500
Apr 21, 2026	24.08	24.08	23.30	23.60	23.60	-1.34%	4,259,191
Apr 20, 2026	24.58	24.58	23.86	23.92	23.92	-3.24%	3,825,566
Apr 17, 2026	24.40	24.72	24.14	24.72	24.72	0.90%	4,013,600
Apr 16, 2026	24.08	24.58	23.88	24.50	24.50	0.82%	4,309,993
Apr 15, 2026	23.72	24.42	23.68	24.30	24.30	2.79%	7,758,460
Apr 14, 2026	23.60	23.82	23.30	23.64	23.64	0.34%	3,857,500
Apr 13, 2026	23.56	23.58	22.96	23.56	23.56	0.17%	3,932,000
Apr 10, 2026	23.58	23.84	23.20	23.52	23.52	-0.34%	3,957,072
Apr 9, 2026	23.24	23.84	23.02	23.60	23.60	1.46%	4,725,362
Apr 8, 2026	23.96	23.96	22.94	23.26	23.26	-1.27%	6,035,729
Apr 2, 2026	23.88	24.16	23.04	23.56	23.56	-1.34%	7,219,000
Apr 1, 2026	23.06	24.06	22.78	23.88	23.88	5.29%	10,149,000
Mar 31, 2026	23.00	23.34	22.50	22.68	22.68	-1.22%	3,135,000
Mar 30, 2026	21.60	23.20	21.46	22.96	22.96	4.94%	9,115,440
Mar 27, 2026	21.52	22.14	21.42	21.88	21.88	1.67%	4,892,000
Mar 26, 2026	22.00	22.20	21.20	21.52	21.52	-2.18%	3,232,500
Mar 25, 2026	22.08	22.14	21.74	22.00	22.00	0.82%	2,861,000
Mar 24, 2026	21.50	22.30	21.50	21.82	21.82	0.55%	4,211,500
Mar 23, 2026	21.94	21.94	20.70	21.70	21.70	-1.27%	8,114,020
Mar 20, 2026	21.96	22.40	21.74	21.98	21.98	-	3,925,500
Mar 19, 2026	22.40	22.40	21.84	21.98	21.98	-1.96%	2,556,600
Mar 18, 2026	22.44	22.66	22.10	22.42	22.42	-0.09%	1,834,442
Mar 17, 2026	22.56	22.88	22.38	22.44	22.44	-	4,393,000