HKG:0285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	33.62	34.44	33.62	34.22	-	0.23%	7,086,291
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
Dec 2, 2025	33.80	34.96	33.62	34.42	34.42	1.83%	18,071,730
Dec 1, 2025	33.44	34.14	33.24	33.80	33.80	1.93%	8,561,722
Nov 28, 2025	33.30	33.48	33.00	33.16	33.16	-	4,897,960
Nov 27, 2025	33.62	33.98	33.14	33.16	33.16	-0.96%	8,256,996
Nov 26, 2025	33.08	33.68	32.70	33.48	33.48	2.26%	12,873,980
Nov 25, 2025	32.48	33.10	32.36	32.74	32.74	2.06%	8,988,732
Nov 24, 2025	31.90	32.22	31.60	32.08	32.08	1.45%	18,394,060
Nov 21, 2025	32.12	32.20	31.32	31.62	31.62	-3.42%	15,871,960
Nov 20, 2025	33.58	33.64	32.30	32.74	32.74	-0.37%	13,421,620
Nov 19, 2025	33.20	33.22	32.54	32.86	32.86	-0.79%	8,195,385
Nov 18, 2025	33.60	33.70	32.64	33.12	33.12	-2.59%	16,697,940
Nov 17, 2025	34.62	34.68	33.74	34.00	34.00	-1.79%	24,555,380
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