HKG:0268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	14.80	14.82	14.45	14.62	14.62	-1.75%	16,408,150
Nov 17, 2025	14.68	14.90	14.55	14.88	14.88	1.29%	11,422,670
Nov 14, 2025	14.60	14.94	14.53	14.69	14.69	-1.54%	12,154,510
Nov 13, 2025	15.20	15.20	14.76	14.92	14.92	-1.97%	17,006,650
Nov 12, 2025	15.18	15.24	14.90	15.22	15.22	0.26%	13,518,670
Nov 11, 2025	15.00	15.26	14.88	15.18	15.18	1.67%	17,585,270
Nov 10, 2025	14.80	15.04	14.68	14.93	14.93	2.12%	12,178,320
Nov 7, 2025	15.10	15.10	14.48	14.62	14.62	-3.69%	28,570,870
Nov 6, 2025	14.90	15.21	14.63	15.18	15.18	1.95%	18,230,390
Nov 5, 2025	14.30	14.99	14.21	14.89	14.89	0.47%	21,794,480
Nov 4, 2025	15.08	15.14	14.62	14.82	14.82	-1.92%	13,741,840
Nov 3, 2025	15.03	15.24	14.78	15.11	15.11	3.07%	28,298,800
Oct 31, 2025	14.42	15.15	14.20	14.66	14.66	1.31%	34,162,730
Oct 30, 2025	14.98	14.98	14.24	14.47	14.47	-1.50%	35,383,430
Oct 28, 2025	14.65	15.08	14.39	14.69	14.69	1.80%	39,811,350