HKG:0285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	34.62	34.68	33.80	33.90	-	-2.08%	18,439,701
Nov 14, 2025	35.12	35.12	34.40	34.62	34.62	-1.93%	14,369,810
Nov 13, 2025	35.36	35.62	35.08	35.30	35.30	0.06%	10,553,880
Nov 12, 2025	35.54	35.68	34.88	35.28	35.28	-0.40%	8,337,523
Nov 11, 2025	36.04	36.20	35.18	35.42	35.42	-0.62%	7,916,630
Nov 10, 2025	35.28	35.78	34.50	35.64	35.64	1.37%	9,237,230
Nov 7, 2025	35.40	35.60	35.00	35.16	35.16	-1.40%	11,243,940
Nov 6, 2025	35.20	35.84	34.96	35.66	35.66	1.89%	10,793,070
Nov 5, 2025	34.02	35.06	33.82	35.00	35.00	-0.57%	12,478,730
Nov 4, 2025	35.88	36.30	35.02	35.20	35.20	-2.33%	13,269,140
Nov 3, 2025	37.04	37.04	35.50	36.04	36.04	-1.37%	15,606,260
Oct 31, 2025	36.80	37.54	35.78	36.54	36.54	-2.35%	26,116,290
Oct 30, 2025	39.00	39.08	36.90	37.42	37.42	-2.65%	32,782,770
Oct 28, 2025	39.64	39.64	38.32	38.44	38.44	-2.04%	13,479,270
Oct 27, 2025	39.10	39.74	38.74	39.24	39.24	2.45%	18,024,950
Oct 24, 2025	38.00	38.76	37.64	38.30	38.30	1.97%	20,884,620
Oct 23, 2025	38.50	38.50	36.80	37.56	37.56	-2.44%	25,278,520
Oct 22, 2025	39.92	39.98	38.18	38.50	38.50	-4.28%	20,662,570
Oct 21, 2025	39.48	41.04	39.38	40.22	40.22	3.77%	27,174,740
Oct 20, 2025	38.90	39.10	38.08	38.76	38.76	2.70%	17,368,990
Oct 17, 2025	41.20	41.22	37.36	37.74	37.74	-8.13%	40,031,310
Oct 16, 2025	39.48	42.06	39.02	41.08	41.08	5.01%	45,718,840
Oct 15, 2025	39.38	39.72	38.64	39.12	39.12	1.35%	21,112,160
Oct 14, 2025	40.12	41.16	38.36	38.60	38.60	-3.64%	27,774,340
Oct 13, 2025	40.00	40.48	38.26	40.06	40.06	-3.28%	46,364,550
Oct 10, 2025	43.12	43.30	41.20	41.42	41.42	-4.65%	20,131,540
Oct 9, 2025	42.24	44.34	41.52	43.44	43.44	2.84%	36,520,420
Oct 8, 2025	42.28	42.28	40.86	42.24	42.24	-0.61%	10,156,810
Oct 6, 2025	42.78	43.22	42.10	42.50	42.50	-2.03%	5,840,603
Oct 3, 2025	43.76	44.08	42.36	43.38	43.38	-1.59%	9,284,059
Oct 2, 2025	41.34	44.60	40.92	44.08	44.08	6.63%	31,271,170
Sep 30, 2025	40.02	41.38	39.84	41.34	41.34	3.87%	21,393,820
Sep 29, 2025	39.52	40.28	38.90	39.80	39.80	0.76%	16,817,940
Sep 26, 2025	41.16	41.38	39.30	39.50	39.50	-4.87%	29,639,950
Sep 25, 2025	41.90	42.10	41.02	41.52	41.52	-0.38%	18,159,510
Sep 24, 2025	42.00	42.00	40.50	41.68	41.68	0.05%	18,203,020
Sep 23, 2025	43.50	44.40	41.04	41.66	41.66	-3.12%	26,519,260
Sep 22, 2025	42.26	43.62	41.94	43.00	43.00	3.61%	33,925,450
Sep 19, 2025	41.56	42.78	40.84	41.50	41.50	0.44%	24,065,280
Sep 18, 2025	42.12	42.84	40.44	41.32	41.32	-1.90%	34,604,170
Sep 17, 2025	41.56	42.30	41.18	42.12	42.12	1.74%	23,470,180
Sep 16, 2025	41.80	41.80	40.32	41.40	41.40	-0.10%	21,468,880
Sep 15, 2025	42.54	42.54	41.00	41.44	41.44	-2.59%	22,199,120
Sep 12, 2025	43.00	43.90	42.30	42.54	42.54	0.33%	29,491,400
Sep 11, 2025	41.64	42.88	40.80	42.40	42.40	1.29%	26,488,050
Sep 10, 2025	42.26	42.92	41.64	41.86	41.86	-0.62%	21,341,010
Sep 9, 2025	43.30	43.62	41.88	42.12	42.12	-1.96%	21,636,530
Sep 8, 2025	42.60	43.00	41.00	42.96	42.96	1.70%	31,531,330
Sep 5, 2025	41.56	42.68	41.18	42.24	42.24	2.57%	32,094,700
Sep 4, 2025	41.78	43.22	40.38	41.18	41.18	0.19%	40,388,460