HKG:0013 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	21.60	21.96	20.66	20.90	20.90	-3.60%	3,012,500
Oct 27, 2026	22.70	22.80	21.04	21.68	21.68	-3.90%	6,288,504
Oct 26, 2026	22.80	23.00	22.10	22.56	22.56	-	3,322,000
Oct 23, 2026	22.34	22.76	21.80	22.56	22.56	0.98%	2,508,500
Oct 22, 2026	23.48	23.48	22.08	22.34	22.34	-3.37%	4,029,500
Oct 21, 2026	23.38	24.00	22.92	23.12	23.12	-0.34%	4,862,000
Oct 20, 2026	22.28	23.38	22.00	23.20	23.20	4.13%	7,357,687
Oct 16, 2026	21.70	22.78	21.70	22.28	22.28	3.92%	5,869,000
Oct 15, 2026	21.14	22.00	21.00	21.44	21.44	0.09%	4,006,000
Oct 14, 2026	21.02	21.56	20.62	21.42	21.42	1.23%	4,033,500
Oct 13, 2026	21.20	21.30	20.50	21.16	21.16	-0.75%	4,531,500
Oct 12, 2026	21.90	22.04	21.28	21.32	21.32	-1.93%	1,299,489
Oct 9, 2026	21.62	21.82	21.12	21.74	21.74	0.74%	2,199,914
Oct 8, 2026	22.34	23.00	21.50	21.58	21.58	-3.40%	5,809,500
Oct 7, 2026	22.82	22.82	22.10	22.34	22.34	-2.70%	789,500
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