HKG:0013 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	21.58	21.80	21.26	21.48	-	-0.46%	997,500
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
Jul 28, 2026	17.44	17.71	17.35	17.64	17.64	-0.11%	1,074,650
Jul 27, 2026	17.43	17.75	17.34	17.66	17.66	0.68%	1,395,430
Jul 24, 2026	17.40	17.80	17.40	17.54	17.54	-1.13%	1,816,000
Jul 23, 2026	17.79	17.87	17.48	17.74	17.74	-0.50%	1,624,500
Jul 22, 2026	17.79	17.98	17.62	17.83	17.83	-0.22%	3,523,070
Jul 21, 2026	17.93	18.15	17.44	17.87	17.87	-1.22%	2,295,520
Jul 20, 2026	17.50	18.16	17.36	18.09	18.09	3.67%	4,513,500
Jul 17, 2026	18.30	18.50	17.04	17.45	17.45	-5.93%	5,708,470
Jul 16, 2026	18.12	18.99	18.12	18.55	18.55	1.87%	4,573,250
Jul 15, 2026	17.68	18.53	17.65	18.21	18.21	2.19%	5,136,010
Jul 14, 2026	17.68	17.89	17.15	17.82	17.82	0.79%	2,733,117
Jul 13, 2026	17.70	18.01	17.25	17.68	17.68	-0.17%	3,110,700
Jul 10, 2026	17.38	18.18	17.19	17.71	17.71	1.49%	2,998,000
Jul 9, 2026	17.82	17.88	17.15	17.45	17.45	-2.08%	2,209,120