HKG:0168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	49.52	50.00	48.98	49.50	46.67	-	2,366,707
Jun 10, 2026	49.34	50.40	49.28	49.50	46.67	0.32%	3,133,642
Jun 9, 2026	48.80	49.46	48.30	49.34	46.52	1.15%	4,448,975
Jun 8, 2026	48.12	49.40	47.48	48.78	45.99	1.41%	7,676,785
Jun 5, 2026	48.66	48.68	48.02	48.10	45.35	-	2,405,394
Jun 4, 2026	49.60	49.60	48.02	48.10	45.35	-2.24%	5,181,200
Jun 3, 2026	50.50	50.45	48.98	49.20	46.39	-2.09%	4,414,717
Jun 2, 2026	50.00	50.65	49.72	50.25	47.38	-0.30%	3,136,013
Jun 1, 2026	49.50	50.55	49.00	50.40	47.52	1.33%	3,259,492
May 29, 2026	50.50	50.50	48.92	49.74	46.90	0.89%	5,008,696
May 28, 2026	50.85	50.85	49.20	49.30	46.48	-2.28%	3,050,040
May 27, 2026	50.20	50.85	49.84	50.45	47.57	-0.20%	3,526,627
May 26, 2026	50.45	50.85	49.80	50.55	47.66	0.10%	3,196,156
May 22, 2026	50.95	51.05	50.20	50.50	47.61	-1.27%	1,383,191
May 21, 2026	51.10	52.15	50.90	51.15	48.23	0.10%	2,131,158
May 20, 2026	50.55	51.60	50.55	51.10	48.18	0.89%	1,880,150
May 19, 2026	50.65	51.25	50.50	50.65	47.75	-0.20%	3,058,253
May 18, 2026	51.90	52.00	50.55	50.75	47.85	-2.31%	3,109,362
May 15, 2026	52.60	52.60	51.45	51.95	48.98	-1.61%	2,308,275
May 14, 2026	52.95	53.35	52.50	52.80	49.78	-0.28%	1,602,624
May 13, 2026	53.50	53.75	52.75	52.95	49.92	-1.03%	3,161,047
May 12, 2026	53.70	54.00	53.20	53.50	50.44	0.19%	2,337,739
May 11, 2026	52.65	53.95	52.60	53.40	50.35	0.66%	2,269,566
May 8, 2026	52.65	53.55	52.60	53.05	50.02	0.76%	2,217,952
May 7, 2026	52.80	53.15	52.50	52.65	49.64	-0.28%	3,842,396
May 6, 2026	53.85	53.90	52.30	52.80	49.78	-2.04%	4,739,163
May 5, 2026	53.50	53.95	53.10	53.90	50.82	0.56%	831,561
May 4, 2026	53.95	54.15	53.35	53.60	50.54	-0.65%	828,639
Apr 30, 2026	53.35	54.25	53.35	53.95	50.87	-0.09%	4,035,266
Apr 29, 2026	53.00	54.00	52.60	54.00	50.91	2.37%	4,972,219
Apr 28, 2026	50.80	52.75	50.35	52.75	49.73	4.77%	6,857,947