HKG:0268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.00	14.00	13.49	13.51	-	-3.71%	3,773,000
Jan 29, 2026	14.00	14.38	13.74	14.03	14.03	-1.06%	34,093,930
Jan 28, 2026	13.88	14.25	13.88	14.18	14.18	2.46%	30,762,570
Jan 27, 2026	13.98	13.98	13.66	13.84	13.84	-0.57%	22,250,010
Jan 26, 2026	14.40	14.49	13.63	13.92	13.92	-2.73%	34,043,930
Jan 23, 2026	14.78	14.78	14.29	14.31	14.31	-1.45%	26,183,010
Jan 22, 2026	14.60	14.80	14.31	14.52	14.52	2.54%	40,467,150
Jan 21, 2026	14.13	14.38	13.98	14.16	14.16	-0.28%	26,753,690
Jan 20, 2026	14.49	14.65	14.10	14.20	14.20	-2.00%	27,569,010
Jan 19, 2026	14.83	14.97	14.43	14.49	14.49	-4.23%	35,941,210
Jan 16, 2026	15.46	15.46	14.82	15.13	15.13	-1.30%	39,485,030
Jan 15, 2026	16.55	16.72	15.10	15.33	15.33	-8.09%	75,218,120
Jan 14, 2026	16.28	17.07	16.20	16.68	16.68	1.83%	64,517,480
Jan 13, 2026	16.80	16.88	16.12	16.38	16.38	0.92%	47,405,260
Jan 12, 2026	14.95	16.36	14.88	16.23	16.23	12.16%	85,584,241
Jan 9, 2026	14.05	14.59	13.90	14.47	14.47	2.99%	38,117,260
Jan 8, 2026	14.09	14.11	13.67	14.05	14.05	-	23,472,460
Jan 7, 2026	14.01	14.10	13.77	14.05	14.05	-1.06%	20,876,290
Jan 6, 2026	13.96	14.47	13.88	14.20	14.20	2.68%	27,687,190
Jan 5, 2026	13.97	14.03	13.72	13.83	13.83	-2.26%	18,647,360
Jan 2, 2026	13.38	14.32	13.33	14.15	14.15	6.47%	21,104,730
Dec 31, 2025	13.31	13.46	13.22	13.29	13.29	-0.15%	10,103,170
Dec 30, 2025	13.20	13.41	13.13	13.31	13.31	0.91%	21,581,008
Dec 29, 2025	13.52	13.65	13.15	13.19	13.19	-1.20%	24,703,214
Dec 24, 2025	13.46	13.46	13.21	13.35	13.35	-0.82%	10,565,839
Dec 23, 2025	13.44	13.65	13.36	13.46	13.46	0.15%	20,050,020
Dec 22, 2025	13.88	13.97	13.42	13.44	13.44	-2.11%	22,992,760
Dec 19, 2025	13.68	13.93	13.60	13.73	13.73	0.37%	19,061,160
Dec 18, 2025	13.90	13.97	13.39	13.68	13.68	-1.79%	18,600,450
Dec 17, 2025	13.42	13.99	13.35	13.93	13.93	1.98%	29,566,580
Dec 16, 2025	13.29	13.75	13.14	13.66	13.66	2.02%	36,861,059
Dec 15, 2025	13.23	13.48	13.01	13.39	13.39	1.29%	25,654,600
Dec 12, 2025	13.60	13.85	13.22	13.22	13.22	-2.44%	63,326,810
Dec 11, 2025	14.25	14.29	13.36	13.55	13.55	-3.01%	26,056,340
Dec 10, 2025	13.67	14.07	13.44	13.97	13.97	2.19%	33,018,220
Dec 9, 2025	13.44	13.69	13.31	13.67	13.67	1.71%	17,879,700
Dec 8, 2025	13.90	13.90	13.35	13.44	13.44	-3.10%	24,136,450
Dec 5, 2025	13.49	13.87	13.21	13.87	13.87	3.43%	28,364,970
Dec 4, 2025	13.10	13.51	13.05	13.41	13.41	1.90%	24,020,080
Dec 3, 2025	13.71	13.78	12.93	13.16	13.16	-4.50%	31,450,060
Dec 2, 2025	13.96	14.15	13.67	13.78	13.78	-2.68%	23,355,850
Dec 1, 2025	14.14	14.20	13.98	14.16	14.16	0.28%	14,392,880
Nov 28, 2025	14.26	14.32	13.99	14.12	14.12	-1.05%	13,400,590
Nov 27, 2025	14.27	14.43	14.10	14.27	14.27	-	20,370,120
Nov 26, 2025	14.49	14.49	14.15	14.27	14.27	-0.28%	11,888,470
Nov 25, 2025	14.28	14.49	14.02	14.31	14.31	-0.42%	23,012,490
Nov 24, 2025	13.78	14.43	13.66	14.37	14.37	4.13%	31,810,080
Nov 21, 2025	14.14	14.14	13.47	13.80	13.80	-2.40%	37,074,320
Nov 20, 2025	14.25	14.50	13.92	14.14	14.14	-0.77%	27,797,000
Nov 19, 2025	14.66	14.87	14.21	14.25	14.25	-2.53%	22,833,500