HKG:0285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	32.50	32.96	32.14	32.78	32.78	-	6,097,037
Feb 12, 2026	33.40	33.56	32.52	32.78	32.78	-1.80%	9,691,046
Feb 11, 2026	33.18	33.84	33.10	33.38	33.38	0.60%	6,648,930
Feb 10, 2026	33.76	34.24	33.16	33.18	33.18	-1.72%	7,269,478
Feb 9, 2026	34.40	34.52	33.74	33.76	33.76	-0.47%	5,789,649
Feb 6, 2026	33.00	34.10	32.80	33.92	33.92	1.19%	12,438,980
Feb 5, 2026	32.74	33.58	32.36	33.52	33.52	2.07%	11,811,310
Feb 4, 2026	32.70	33.20	32.36	32.84	32.84	0.49%	7,446,864
Feb 3, 2026	32.68	32.80	31.82	32.68	32.68	0.80%	8,382,163
Feb 2, 2026	33.28	33.34	31.84	32.42	32.42	-2.93%	16,720,480
Jan 30, 2026	34.08	34.66	33.24	33.40	33.40	-2.96%	12,432,270
Jan 29, 2026	34.42	34.76	34.22	34.42	34.42	-0.75%	8,269,106
Jan 28, 2026	34.16	34.84	34.16	34.68	34.68	1.52%	10,060,980
Jan 27, 2026	33.78	34.26	33.50	34.16	34.16	1.12%	6,977,151
Jan 26, 2026	34.38	34.40	33.52	33.78	33.78	-1.80%	8,703,237
Jan 23, 2026	34.58	34.58	34.02	34.40	34.40	0.29%	6,899,982
Jan 22, 2026	34.52	34.72	33.50	34.30	34.30	-	7,554,126
Jan 21, 2026	33.42	34.54	32.98	34.30	34.30	2.45%	8,936,981
Jan 20, 2026	34.40	34.68	33.34	33.48	33.48	-2.67%	13,270,380
Jan 19, 2026	34.52	34.98	34.30	34.40	34.40	-1.88%	7,437,000
Jan 16, 2026	35.98	36.26	34.92	35.06	35.06	-1.30%	9,818,635
Jan 15, 2026	34.30	35.64	33.98	35.52	35.52	3.26%	12,977,990
Jan 14, 2026	34.58	34.86	34.06	34.40	34.40	0.29%	9,413,745
Jan 13, 2026	35.10	35.40	34.02	34.30	34.30	-0.64%	10,769,940
Jan 12, 2026	34.58	34.64	33.72	34.52	34.52	0.64%	11,682,340
Jan 9, 2026	35.20	35.34	34.14	34.30	34.30	-2.56%	18,822,790
Jan 8, 2026	35.92	35.92	34.88	35.20	35.20	-2.22%	10,595,020
Jan 7, 2026	36.08	36.60	35.56	36.00	36.00	-0.22%	13,315,780
Jan 6, 2026	35.00	36.38	34.58	36.08	36.08	3.86%	20,057,740
Jan 5, 2026	35.20	35.20	34.48	34.74	34.74	-1.53%	9,101,985
Jan 2, 2026	33.62	35.42	33.62	35.28	35.28	4.88%	6,553,314
Dec 31, 2025	34.22	34.34	33.62	33.64	33.64	-1.46%	3,731,482
Dec 30, 2025	33.62	34.44	33.62	34.14	34.14	1.55%	7,084,291
Dec 29, 2025	33.80	34.62	33.58	33.62	33.62	0.18%	12,527,710
Dec 24, 2025	33.80	33.90	33.34	33.56	33.56	-0.53%	3,532,089
Dec 23, 2025	33.66	33.90	33.42	33.74	33.74	0.60%	5,964,620
Dec 22, 2025	33.10	33.66	33.10	33.54	33.54	2.01%	5,764,375
Dec 19, 2025	33.00	33.34	32.78	32.88	32.88	-0.54%	7,347,538
Dec 18, 2025	32.80	33.16	32.60	33.06	33.06	0.06%	4,693,302
Dec 17, 2025	32.86	33.20	32.56	33.04	33.04	0.49%	5,714,860
Dec 16, 2025	33.50	33.62	32.62	32.88	32.88	-2.26%	8,533,410
Dec 15, 2025	34.24	34.24	33.40	33.64	33.64	-1.75%	5,470,131
Dec 12, 2025	34.14	34.48	33.64	34.24	34.24	0.88%	5,961,960
Dec 11, 2025	34.38	34.70	33.60	33.94	33.94	-0.88%	9,155,096
Dec 10, 2025	33.80	34.24	33.38	34.24	34.24	0.12%	8,178,061
Dec 9, 2025	34.26	34.86	33.96	34.20	34.20	-0.64%	5,969,562
Dec 8, 2025	34.80	35.10	34.24	34.42	34.42	-1.04%	8,010,139
Dec 5, 2025	35.30	35.60	34.78	34.78	34.78	-1.08%	15,119,810
Dec 4, 2025	34.80	35.38	34.12	35.16	35.16	1.27%	11,967,730
Dec 3, 2025	34.44	35.00	34.24	34.72	34.72	0.87%	13,377,930