HKG:0168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	45.88	45.88	43.86	44.30	44.30	-2.47%	3,561,287
Jul 6, 2026	45.20	45.70	44.38	45.42	45.42	1.20%	2,411,208
Jul 3, 2026	43.96	44.96	43.96	44.88	44.88	2.79%	2,985,156
Jul 2, 2026	44.00	44.14	43.00	43.66	43.66	1.44%	3,378,197
Jun 30, 2026	44.66	45.46	42.70	43.04	43.04	-3.32%	4,253,989
Jun 29, 2026	45.98	47.48	45.00	47.22	44.52	3.60%	4,527,954
Jun 26, 2026	45.84	46.66	45.00	45.58	42.97	-0.57%	3,108,876
Jun 25, 2026	45.78	46.50	45.16	45.84	43.22	0.53%	3,289,279
Jun 24, 2026	45.72	45.98	45.02	45.60	42.99	-0.26%	3,421,239
Jun 23, 2026	44.80	45.80	44.76	45.72	43.11	2.05%	2,765,059
Jun 22, 2026	45.40	45.40	44.16	44.80	42.24	-1.32%	2,994,699
Jun 18, 2026	46.88	46.88	45.02	45.40	42.80	-3.16%	4,627,897
Jun 17, 2026	48.80	48.80	46.60	46.88	44.20	-3.02%	5,331,524
Jun 16, 2026	49.50	49.50	47.92	48.34	45.58	-2.03%	4,673,399
Jun 15, 2026	50.35	50.35	49.28	49.34	46.52	-1.52%	1,567,230
Jun 12, 2026	49.20	50.15	49.00	50.10	47.24	1.21%	2,924,306