HKG:0168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.50	49.48	48.30	49.04	49.04	0.82%	5,382,245
Mar 26, 2026	49.44	49.70	48.54	48.64	48.64	-1.62%	2,418,066
Mar 25, 2026	49.00	49.80	48.82	49.44	49.44	1.31%	4,182,914
Mar 24, 2026	48.00	48.94	47.00	48.80	48.80	2.74%	4,078,005
Mar 23, 2026	48.20	48.20	46.94	47.50	47.50	-1.86%	4,111,626
Mar 20, 2026	49.18	49.18	48.32	48.40	48.40	-0.82%	3,066,505
Mar 19, 2026	49.40	49.56	48.60	48.80	48.80	-1.37%	3,557,264
Mar 18, 2026	49.94	50.70	49.30	49.48	49.48	-1.43%	2,014,746
Mar 17, 2026	50.00	50.85	49.78	50.20	50.20	1.21%	3,774,095
Mar 16, 2026	49.02	50.20	48.90	49.60	49.60	1.39%	3,134,921
Mar 13, 2026	49.00	49.90	48.92	48.92	48.92	-0.16%	2,384,000
Mar 12, 2026	49.40	49.88	48.92	49.00	49.00	-1.29%	3,174,691
Mar 11, 2026	49.70	49.94	49.32	49.64	49.64	0.77%	1,887,949
Mar 10, 2026	49.56	49.76	48.84	49.26	49.26	0.41%	3,054,105
Mar 9, 2026	49.20	49.50	48.44	49.06	49.06	-1.84%	2,819,494
Mar 6, 2026	48.90	50.05	48.20	49.98	49.98	2.21%	3,330,378
Mar 5, 2026	49.98	50.35	48.84	48.90	48.90	-0.77%	3,364,434
Mar 4, 2026	50.15	50.45	48.98	49.28	49.28	-1.73%	4,153,202
Mar 3, 2026	50.75	50.95	49.94	50.15	50.15	-1.08%	5,207,681
Mar 2, 2026	52.80	53.10	50.35	50.70	50.70	-4.34%	6,600,894
Feb 27, 2026	52.80	53.00	52.05	53.00	53.00	0.28%	3,526,786
Feb 26, 2026	51.95	52.95	51.70	52.85	52.85	1.54%	3,346,181
Feb 25, 2026	51.20	52.40	51.20	52.05	52.05	1.26%	2,464,712
Feb 24, 2026	51.45	52.30	51.05	51.40	51.40	-0.29%	4,701,105
Feb 23, 2026	51.30	51.65	50.75	51.55	51.55	1.18%	1,072,760
Feb 20, 2026	51.50	51.55	50.75	50.95	50.95	-1.07%	1,266,652
Feb 16, 2026	51.70	51.70	50.75	51.50	51.50	0.10%	332,705
Feb 13, 2026	51.15	51.65	50.80	51.45	51.45	0.98%	2,797,150
Feb 12, 2026	52.60	52.60	50.90	50.95	50.95	-3.14%	3,685,377
Feb 11, 2026	51.30	52.75	51.30	52.60	52.60	0.96%	3,987,769
Feb 10, 2026	52.20	52.30	51.80	52.10	52.10	-0.10%	4,525,699
Feb 9, 2026	52.25	53.40	51.80	52.15	52.15	-1.04%	4,069,345
Feb 6, 2026	52.60	52.90	52.25	52.70	52.70	-0.47%	3,449,516
Feb 5, 2026	51.10	52.95	51.10	52.95	52.95	2.82%	6,008,817
Feb 4, 2026	50.75	51.95	50.30	51.50	51.50	1.88%	5,112,875
Feb 3, 2026	50.65	51.10	50.00	50.55	50.55	0.70%	5,955,548
Feb 2, 2026	50.00	50.70	49.50	50.20	50.20	1.46%	8,236,620
Jan 30, 2026	51.80	51.95	49.48	49.48	49.48	-5.48%	10,994,290
Jan 29, 2026	49.68	52.65	49.10	52.35	52.35	5.63%	10,756,850
Jan 28, 2026	50.00	50.50	49.38	49.56	49.56	-1.67%	5,831,559
Jan 27, 2026	50.35	50.75	50.10	50.40	50.40	0.20%	5,096,300
Jan 26, 2026	49.76	50.30	49.12	50.30	50.30	1.99%	5,455,603
Jan 23, 2026	50.10	50.15	49.32	49.32	49.32	-1.56%	6,635,201
Jan 22, 2026	49.80	50.20	49.72	50.10	50.10	-	2,560,297
Jan 21, 2026	50.00	50.50	49.82	50.10	50.10	-0.79%	2,702,931
Jan 20, 2026	49.04	50.55	49.04	50.50	50.50	2.14%	5,249,760
Jan 19, 2026	49.26	49.92	48.66	49.44	49.44	0.37%	5,802,907
Jan 16, 2026	50.55	50.55	49.12	49.26	49.26	-1.87%	6,175,308
Jan 15, 2026	50.50	50.60	49.92	50.20	50.20	0.10%	4,644,058
Jan 14, 2026	50.10	50.55	49.82	50.15	50.15	-0.30%	3,247,727