HKG:0285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.70	33.50	32.50	32.60	32.60	-0.91%	11,553,699
Jul 31, 2025	33.05	33.35	32.60	32.90	32.90	-1.05%	17,102,712
Jul 30, 2025	34.60	34.60	33.10	33.25	33.25	-4.45%	28,005,615
Jul 29, 2025	34.40	34.80	33.40	34.80	34.80	1.16%	22,431,213
Jul 28, 2025	34.40	34.90	34.00	34.40	34.40	-	11,843,400
Jul 25, 2025	34.90	34.95	34.00	34.40	34.40	-1.71%	19,561,501
Jul 24, 2025	33.95	35.40	33.65	35.00	35.00	4.01%	33,248,555
Jul 23, 2025	33.90	33.95	33.25	33.65	33.65	0.60%	14,615,783
Jul 22, 2025	33.55	33.60	33.15	33.45	33.45	0.15%	9,177,758
Jul 21, 2025	33.85	34.05	33.15	33.40	33.40	-0.60%	13,234,010
Jul 18, 2025	33.80	34.05	33.15	33.60	33.60	0.30%	10,976,743
Jul 17, 2025	33.25	33.70	32.65	33.50	33.50	0.75%	15,246,904
Jul 16, 2025	33.75	33.90	33.20	33.25	33.25	-1.34%	11,700,706
Jul 15, 2025	33.30	34.10	32.75	33.70	33.70	1.35%	17,027,566
Jul 14, 2025	33.45	33.60	32.90	33.25	33.25	-0.45%	15,487,116
Jul 11, 2025	34.10	34.20	33.40	33.40	33.40	-1.62%	18,064,225
Jul 10, 2025	32.80	34.25	32.45	33.95	33.95	5.60%	36,674,114
Jul 9, 2025	32.70	32.75	32.05	32.15	32.15	-1.68%	7,820,510
Jul 8, 2025	31.65	32.90	31.55	32.70	32.70	3.32%	16,496,311
Jul 7, 2025	31.85	31.95	31.15	31.65	31.65	-1.71%	13,188,522
Jul 4, 2025	32.70	32.70	31.30	32.20	32.20	-0.77%	16,296,794
Jul 3, 2025	32.10	33.35	31.80	32.45	32.45	1.72%	20,571,618
Jul 2, 2025	32.20	32.50	31.40	31.90	31.90	0.31%	9,651,530
Jun 30, 2025	31.75	32.15	31.45	31.80	31.80	1.11%	13,792,185
Jun 27, 2025	31.50	32.15	31.20	31.45	31.45	0.32%	15,148,718
Jun 26, 2025	31.75	31.95	31.20	31.35	31.35	-1.57%	9,021,099
Jun 25, 2025	31.85	31.85	31.35	31.85	31.85	0.79%	16,060,375
Jun 24, 2025	31.15	31.80	31.10	31.60	31.60	2.76%	13,550,575
Jun 23, 2025	30.10	30.80	29.45	30.75	30.75	2.16%	10,025,670
Jun 20, 2025	29.95	30.75	29.85	30.10	30.10	1.35%	13,006,282
Jun 19, 2025	30.45	30.90	29.60	29.70	29.70	-2.46%	16,203,647
Jun 18, 2025	31.00	31.30	30.20	30.45	30.45	-2.87%	16,473,482
Jun 17, 2025	31.00	31.40	30.95	31.35	31.35	1.46%	9,450,160
Jun 16, 2025	30.75	31.15	30.50	30.90	30.90	-0.16%	10,417,226
Jun 13, 2025	31.60	31.60	30.60	30.95	30.95	-2.21%	15,320,152
Jun 12, 2025	32.25	32.35	31.55	31.65	31.65	-2.62%	15,822,573
Jun 11, 2025	32.25	33.25	32.20	32.50	32.50	1.72%	20,102,497
Jun 10, 2025	32.70	32.85	31.45	31.95	31.95	-2.29%	13,630,922
Jun 9, 2025	32.35	32.85	32.05	32.70	32.08	2.03%	23,488,157
Jun 6, 2025	32.45	32.55	31.65	32.05	31.44	-1.08%	22,111,022
Jun 5, 2025	31.75	32.40	31.60	32.40	31.79	3.02%	19,503,816
Jun 4, 2025	31.45	31.90	31.25	31.45	30.85	-	15,318,385
Jun 3, 2025	31.40	31.90	31.15	31.45	30.85	1.29%	11,263,382
Jun 2, 2025	30.60	31.20	30.20	31.05	30.46	-0.32%	9,006,630
May 30, 2025	32.65	32.65	31.05	31.15	30.56	-6.03%	29,688,171
May 29, 2025	32.80	33.20	32.10	33.15	32.52	3.59%	21,544,448
May 28, 2025	32.40	32.55	31.75	32.00	31.39	-1.23%	13,091,128
May 27, 2025	32.65	32.70	31.85	32.40	31.79	-0.31%	9,860,774
May 26, 2025	33.15	33.25	32.10	32.50	31.88	-3.56%	21,712,248
May 23, 2025	34.00	34.55	33.50	33.70	33.06	-0.44%	12,852,821