HKG:0168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	49.50	50.55	49.00	50.40	50.40	1.33%	3,259,492
May 29, 2026	50.50	50.50	48.92	49.74	49.74	0.89%	5,008,696
May 28, 2026	50.85	50.85	49.20	49.30	49.30	-2.28%	3,050,040
May 27, 2026	50.20	50.85	49.84	50.45	50.45	-0.20%	3,526,627
May 26, 2026	50.45	50.85	49.80	50.55	50.55	0.10%	3,196,156
May 22, 2026	50.95	51.05	50.20	50.50	50.50	-1.27%	1,383,191
May 21, 2026	51.10	52.15	50.90	51.15	51.15	0.10%	2,131,158
May 20, 2026	50.55	51.60	50.55	51.10	51.10	0.89%	1,880,150
May 19, 2026	50.65	51.25	50.50	50.65	50.65	-0.20%	3,058,253
May 18, 2026	51.90	52.00	50.55	50.75	50.75	-2.31%	3,109,362
May 15, 2026	52.60	52.60	51.45	51.95	51.95	-1.61%	2,308,275
May 14, 2026	52.95	53.35	52.50	52.80	52.80	-0.28%	1,602,624
May 13, 2026	53.50	53.75	52.75	52.95	52.95	-1.03%	3,161,047
May 12, 2026	53.70	54.00	53.20	53.50	53.50	0.19%	2,337,739
May 11, 2026	52.65	53.95	52.60	53.40	53.40	0.66%	2,269,566
May 8, 2026	52.65	53.55	52.60	53.05	53.05	0.76%	2,217,952
May 7, 2026	52.80	53.15	52.50	52.65	52.65	-0.28%	3,842,396
May 6, 2026	53.85	53.90	52.30	52.80	52.80	-2.04%	4,739,163
May 5, 2026	53.50	53.95	53.10	53.90	53.90	0.56%	831,561
May 4, 2026	53.95	54.15	53.35	53.60	53.60	-0.65%	828,639
Apr 30, 2026	53.35	54.25	53.35	53.95	53.95	-0.09%	4,035,266
Apr 29, 2026	53.00	54.00	52.60	54.00	54.00	2.37%	4,972,219
Apr 28, 2026	50.80	52.75	50.35	52.75	52.75	4.77%	6,857,947
Apr 27, 2026	51.15	51.50	50.30	50.35	50.35	-1.56%	3,578,522
Apr 24, 2026	51.50	51.50	50.65	51.15	51.15	-0.29%	2,344,249
Apr 23, 2026	50.85	51.60	50.85	51.30	51.30	0.10%	2,991,515
Apr 22, 2026	50.50	51.40	50.35	51.25	51.25	0.49%	2,055,265
Apr 21, 2026	50.85	51.15	50.50	51.00	51.00	0.29%	2,665,747
Apr 20, 2026	50.85	50.95	50.45	50.85	50.85	0.79%	2,237,145
Apr 17, 2026	50.50	51.05	49.80	50.45	50.45	-0.10%	2,076,776
Apr 16, 2026	51.50	51.50	50.45	50.50	50.50	-1.17%	2,814,308
Apr 15, 2026	51.45	51.45	50.85	51.10	51.10	0.10%	2,216,000
Apr 14, 2026	51.55	51.95	50.80	51.05	51.05	-0.97%	2,714,639
Apr 13, 2026	51.60	52.10	51.15	51.55	51.55	-0.58%	5,156,052
Apr 10, 2026	51.05	52.00	50.80	51.85	51.85	1.47%	6,169,895
Apr 9, 2026	51.10	51.70	50.85	51.10	51.10	0.39%	3,756,225
Apr 8, 2026	51.50	51.50	50.10	50.90	50.90	0.10%	4,802,615
Apr 2, 2026	49.54	50.85	49.54	50.85	50.85	1.99%	2,871,433
Apr 1, 2026	48.98	50.10	48.78	49.86	49.86	2.85%	3,217,324
Mar 31, 2026	48.76	48.98	48.02	48.48	48.48	0.41%	4,572,438
Mar 30, 2026	48.62	49.38	48.28	48.28	48.28	-1.55%	2,468,503
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