HKG:0133 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	21.90	24.36	21.90	23.86	21.89	10.46%	1,258,051
Apr 30, 2026	20.88	21.68	20.88	21.60	19.82	3.45%	582,000
Apr 29, 2026	19.40	21.10	19.40	20.88	19.16	7.63%	756,825
Apr 28, 2026	19.50	19.50	19.12	19.40	17.80	0.10%	192,000
Apr 27, 2026	19.59	19.80	19.38	19.38	17.78	0.41%	516,000
Apr 24, 2026	18.50	19.50	18.40	19.30	17.71	4.32%	644,000
Apr 23, 2026	18.11	18.78	18.10	18.50	16.98	2.21%	332,000
Apr 22, 2026	18.19	18.20	18.02	18.10	16.61	-0.49%	78,000
Apr 21, 2026	18.22	18.40	18.14	18.19	16.69	-1.14%	114,000
Apr 20, 2026	18.50	18.60	18.12	18.40	16.88	-0.54%	262,000
Apr 17, 2026	18.60	18.60	18.28	18.50	16.98	-0.86%	228,000
Apr 16, 2026	18.70	18.70	18.44	18.66	17.12	-0.21%	198,309
Apr 15, 2026	18.70	18.78	17.98	18.70	17.16	-0.53%	303,278
Apr 14, 2026	18.28	18.83	16.50	18.80	17.25	3.98%	917,936
Apr 13, 2026	17.00	18.18	17.00	18.08	16.59	7.11%	1,416,000
Apr 10, 2026	16.68	16.93	16.65	16.88	15.49	1.20%	176,000
Apr 9, 2026	16.72	16.84	16.68	16.68	15.31	0.18%	162,000
Apr 8, 2026	16.56	16.70	16.46	16.65	15.28	1.28%	292,000
Apr 2, 2026	16.54	16.54	16.38	16.44	15.09	0.12%	66,000
Apr 1, 2026	16.45	16.50	16.38	16.42	15.07	0.12%	165,880
Mar 31, 2026	16.38	16.58	16.22	16.40	15.05	0.24%	160,000
Mar 30, 2026	15.99	16.48	15.90	16.36	15.01	9.50%	971,188
Mar 27, 2026	14.98	15.00	14.80	14.94	13.71	-0.27%	29,048
Mar 26, 2026	15.07	15.07	14.88	14.98	13.75	-0.79%	39,666
Mar 25, 2026	14.90	15.15	14.90	15.10	13.86	1.41%	38,000
Mar 24, 2026	14.77	15.05	14.77	14.89	13.66	0.95%	42,000
Mar 23, 2026	15.10	15.10	14.60	14.75	13.53	-3.09%	302,000