HKG:0168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	40.26	40.26	39.76	39.80	39.80	-0.90%	1,563,050
Sep 14, 2026	39.64	40.24	39.62	40.16	40.16	1.31%	1,359,266
Sep 11, 2026	39.96	40.20	39.34	39.64	39.64	-0.60%	2,881,645
Sep 10, 2026	40.50	40.70	39.76	39.88	39.88	-1.38%	2,905,800
Sep 9, 2026	41.46	41.46	40.32	40.44	40.44	-2.46%	4,216,884
Sep 8, 2026	40.96	41.64	40.70	41.46	41.46	1.27%	2,825,000
Sep 7, 2026	40.70	41.14	40.32	40.94	40.94	1.09%	2,462,030
Sep 4, 2026	40.08	40.86	39.64	40.50	40.50	2.32%	3,684,456
Sep 3, 2026	40.46	40.46	39.54	39.58	39.58	-1.20%	6,967,056
Sep 2, 2026	40.50	40.60	39.84	40.06	40.06	-0.84%	2,914,684
Sep 1, 2026	41.28	41.28	40.20	40.40	40.40	-0.74%	5,718,587
Aug 31, 2026	40.98	41.42	40.62	40.70	40.70	-1.88%	5,720,765
Aug 28, 2026	41.38	41.74	41.06	41.48	41.48	0.24%	3,732,167
Aug 27, 2026	42.86	42.86	39.96	41.38	41.38	-3.45%	15,294,808
Aug 26, 2026	43.00	43.26	42.82	42.86	42.86	0.09%	2,419,038
Aug 25, 2026	42.68	43.00	42.60	42.82	42.82	0.56%	2,315,129
Aug 24, 2026	43.46	43.46	42.22	42.58	42.58	-0.84%	3,624,930
Aug 21, 2026	43.78	43.78	42.80	42.94	42.94	-0.60%	3,217,475
Aug 20, 2026	43.34	43.80	43.20	43.20	43.20	-0.32%	1,903,522
Aug 19, 2026	43.56	43.88	43.26	43.34	43.34	-0.51%	1,448,917
Aug 18, 2026	44.00	44.00	43.34	43.56	43.56	-0.73%	1,575,142
Aug 17, 2026	44.10	44.36	43.88	43.88	43.88	-0.50%	1,150,088
Aug 14, 2026	43.80	44.24	43.80	44.10	44.10	0.05%	747,307
Aug 13, 2026	44.02	44.24	43.72	44.08	44.08	-0.63%	3,053,961
Aug 12, 2026	44.22	44.52	43.92	44.36	44.36	0.41%	1,648,484
Aug 11, 2026	45.04	45.06	44.18	44.18	44.18	-1.87%	1,942,890
Aug 10, 2026	44.88	45.18	44.54	45.02	45.02	1.17%	3,703,910
Aug 7, 2026	45.24	45.24	43.82	44.50	44.50	-0.36%	4,447,637
Aug 6, 2026	44.96	44.98	44.44	44.66	44.66	-0.53%	2,759,475
Aug 5, 2026	45.66	45.66	44.50	44.90	44.90	-0.88%	4,059,896
Aug 4, 2026	46.02	46.16	44.90	45.30	45.30	-1.18%	3,436,912
Aug 3, 2026	46.78	46.92	45.62	45.84	45.84	-1.63%	3,127,601
Jul 31, 2026	48.00	48.00	46.26	46.60	46.60	-4.04%	6,579,158
Jul 30, 2026	47.18	48.78	46.92	48.56	48.56	3.14%	8,521,000
Jul 29, 2026	46.52	47.36	46.50	47.08	47.08	1.42%	3,629,760
Jul 28, 2026	45.84	46.42	45.78	46.42	46.42	1.53%	1,563,247
Jul 27, 2026	46.26	46.26	45.50	45.72	45.72	0.44%	1,564,921
Jul 24, 2026	46.24	46.24	45.34	45.52	45.52	-1.00%	2,048,257
Jul 23, 2026	45.98	46.20	45.56	45.98	45.98	0.57%	2,236,456
Jul 22, 2026	45.02	45.72	44.60	45.72	45.72	0.48%	3,024,176
Jul 21, 2026	45.84	46.54	45.40	45.50	45.50	-0.74%	4,187,201
Jul 20, 2026	44.92	45.86	44.64	45.84	45.84	2.09%	4,361,794
Jul 17, 2026	45.00	45.44	44.42	44.90	44.90	-0.04%	3,272,368
Jul 16, 2026	44.44	45.00	44.10	44.92	44.92	1.40%	3,320,749
Jul 15, 2026	43.66	44.46	43.66	44.30	44.30	1.37%	2,994,873
Jul 14, 2026	44.18	44.18	43.36	43.70	43.70	-0.59%	3,052,843
Jul 13, 2026	43.38	44.56	43.38	43.96	43.96	-1.08%	2,844,080
Jul 10, 2026	43.56	44.96	42.88	44.44	44.44	3.06%	7,002,421
Jul 9, 2026	44.60	44.60	43.00	43.12	43.12	-2.22%	3,195,909
Jul 8, 2026	44.02	44.74	43.82	44.10	44.10	-0.45%	2,561,090