HKG:0168 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	46.88	46.88	45.02	45.40	45.40	-3.16%	4,627,897
Jun 17, 2026	48.80	48.80	46.60	46.88	46.88	-3.02%	5,331,524
Jun 16, 2026	49.50	49.50	47.92	48.34	48.34	-2.03%	4,673,399
Jun 15, 2026	50.35	50.35	49.28	49.34	49.34	-1.52%	1,567,230
Jun 12, 2026	49.20	50.15	49.00	50.10	50.10	1.21%	2,924,306
Jun 11, 2026	49.52	50.00	48.98	49.50	49.50	-	2,366,707
Jun 10, 2026	49.34	50.40	49.28	49.50	49.50	0.32%	3,133,642
Jun 9, 2026	48.80	49.46	48.30	49.34	49.34	1.15%	4,448,975
Jun 8, 2026	48.12	49.40	47.48	48.78	48.78	1.41%	7,676,785
Jun 5, 2026	48.66	48.68	48.02	48.10	48.10	-	2,405,394
Jun 4, 2026	49.60	49.60	48.02	48.10	48.10	-2.24%	5,181,200
Jun 3, 2026	50.50	50.45	48.98	49.20	49.20	-2.09%	4,414,717
Jun 2, 2026	50.00	50.65	49.72	50.25	50.25	-0.30%	3,136,013
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