HKG:0168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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