HKG:0133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	22.50	24.30	22.50	24.12	24.12	8.75%	983,894
Jul 15, 2026	21.88	22.40	21.88	22.18	22.18	1.37%	224,000
Jul 14, 2026	21.40	21.90	21.00	21.88	21.88	2.15%	240,000
Jul 13, 2026	21.34	21.78	21.00	21.42	21.42	0.37%	158,000
Jul 10, 2026	20.92	21.68	20.92	21.34	21.34	3.49%	160,000
Jul 9, 2026	20.52	20.80	20.40	20.62	20.62	0.19%	138,000
Jul 8, 2026	20.68	20.96	20.30	20.58	20.58	-1.91%	166,000
Jul 7, 2026	21.06	21.14	20.70	20.98	20.98	-0.85%	176,000
Jul 6, 2026	21.68	22.50	21.16	21.16	21.16	-2.40%	202,000
Jul 3, 2026	21.00	21.70	20.82	21.68	21.68	4.73%	348,000
Jul 2, 2026	20.30	20.80	20.00	20.70	20.70	2.99%	324,000
Jun 30, 2026	21.38	21.38	19.99	20.10	20.10	-3.55%	242,050
Jun 29, 2026	19.86	21.00	19.86	20.84	20.84	5.89%	390,000
Jun 26, 2026	19.31	20.40	18.90	19.68	19.68	1.23%	3,355,880
Jun 25, 2026	19.00	19.70	18.72	19.44	19.44	2.32%	276,000
Jun 24, 2026	19.00	19.30	18.80	19.00	19.00	-0.26%	198,000
Jun 23, 2026	18.88	19.16	18.75	19.05	19.05	0.90%	122,366
Jun 22, 2026	18.79	18.90	18.23	18.88	18.88	-1.26%	486,200
Jun 18, 2026	19.40	19.40	18.78	19.12	19.12	-2.45%	331,879
Jun 17, 2026	19.77	19.79	19.47	19.60	19.60	-0.91%	60,262
Jun 16, 2026	19.73	20.16	19.34	19.78	19.78	-0.35%	140,000
Jun 15, 2026	20.88	21.20	19.76	19.85	19.85	-2.60%	210,100
Jun 12, 2026	20.30	20.70	20.22	20.38	20.38	-	146,000
Jun 11, 2026	20.30	20.38	19.80	20.38	20.38	1.09%	240,100
Jun 10, 2026	19.58	20.16	18.80	20.16	20.16	1.82%	352,796
Jun 9, 2026	20.12	20.50	19.45	19.80	19.80	-1.39%	291,137
Jun 8, 2026	20.50	20.86	19.64	20.08	20.08	-2.71%	662,000
Jun 5, 2026	20.50	21.06	20.50	20.64	20.64	-0.67%	248,000
Jun 4, 2026	20.74	20.84	20.54	20.78	20.78	-0.95%	110,000
Jun 3, 2026	21.50	21.60	20.62	20.98	20.98	-3.76%	298,000
Jun 2, 2026	22.00	22.60	21.50	21.80	21.80	-0.09%	500,000
Jun 1, 2026	24.36	24.42	23.56	23.78	21.82	-1.49%	428,883
May 29, 2026	23.52	24.56	23.20	24.14	22.15	2.64%	519,763
May 28, 2026	23.98	23.98	23.52	23.52	21.58	-2.24%	258,000
May 27, 2026	23.62	24.46	23.62	24.06	22.08	1.86%	392,100
May 26, 2026	23.60	23.90	22.62	23.62	21.67	-	542,000
May 22, 2026	23.14	24.00	23.14	23.62	21.67	1.11%	204,000
May 21, 2026	23.90	24.30	23.26	23.36	21.44	-1.85%	226,000
May 20, 2026	23.90	23.90	23.50	23.80	21.84	-0.75%	248,100
May 19, 2026	23.50	24.28	23.08	23.98	22.00	-	656,186
May 18, 2026	25.00	24.60	23.84	23.98	22.00	-4.77%	839,713
May 15, 2026	26.00	26.34	25.00	25.18	23.11	-4.91%	810,000
May 14, 2026	26.20	26.98	25.50	26.48	24.30	1.07%	513,000
May 13, 2026	26.10	26.72	25.32	26.20	24.04	0.38%	703,065
May 12, 2026	27.80	28.78	25.00	26.10	23.95	-0.08%	2,350,389
May 11, 2026	25.06	26.90	24.96	26.12	23.97	7.93%	1,274,167
May 8, 2026	25.96	25.96	23.34	24.20	22.21	-4.35%	703,960
May 7, 2026	24.48	25.88	24.48	25.30	23.22	4.37%	909,918
May 6, 2026	23.52	24.24	23.10	24.24	22.24	3.06%	346,000
May 5, 2026	23.86	23.90	23.20	23.52	21.58	-1.42%	360,383