HKG:0168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	39.68	39.68	39.26	39.44	39.44	-	631,962
Oct 6, 2026	39.38	39.60	39.38	39.44	39.44	0.15%	611,000
Oct 5, 2026	39.04	39.56	38.98	39.38	39.38	0.20%	763,471
Oct 2, 2026	39.70	39.86	39.00	39.30	39.30	-1.85%	1,222,725
Sep 30, 2026	39.22	40.14	39.22	40.04	40.04	1.83%	1,678,179
Sep 29, 2026	39.70	39.76	39.18	39.32	39.32	-0.71%	2,910,373
Sep 28, 2026	39.38	39.90	39.32	39.60	39.60	0.97%	2,596,600
Sep 25, 2026	39.78	39.78	38.90	39.22	39.22	-1.41%	453,880
Sep 24, 2026	39.72	39.82	39.44	39.78	39.78	0.15%	1,817,832
Sep 23, 2026	39.28	39.82	39.28	39.72	39.72	0.81%	1,172,034
Sep 22, 2026	39.78	39.78	39.22	39.40	39.40	-0.76%	1,967,988
Sep 21, 2026	39.20	39.72	38.86	39.70	39.70	1.48%	3,890,280
Sep 18, 2026	39.70	39.78	39.08	39.12	39.12	-1.46%	3,629,764
Sep 17, 2026	39.80	39.90	39.34	39.70	39.70	-0.35%	1,591,474
Sep 16, 2026	39.88	40.00	39.50	39.84	39.84	0.10%	1,063,500
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