HKG:0285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	29.06	29.48	28.20	28.58	-	-1.65%	7,626,767
May 27, 2026	27.94	30.54	27.84	29.06	29.06	3.49%	34,558,060
May 26, 2026	26.30	28.38	25.90	28.08	28.08	6.77%	17,736,950
May 22, 2026	26.20	26.74	25.96	26.30	26.30	0.77%	9,761,984
May 21, 2026	26.50	26.76	26.00	26.10	26.10	0.08%	5,663,609
May 20, 2026	26.62	27.20	25.94	26.08	26.08	-1.95%	8,526,350
May 19, 2026	26.54	26.88	25.74	26.60	26.60	0.23%	8,316,171
May 18, 2026	27.30	27.30	26.14	26.54	26.54	-2.64%	8,368,904
May 15, 2026	28.70	28.98	27.10	27.26	27.26	-5.22%	10,879,990
May 14, 2026	29.20	29.28	28.26	28.76	28.76	0.49%	10,298,010
May 13, 2026	28.32	28.94	27.92	28.62	28.62	1.06%	7,460,762
May 12, 2026	28.84	28.96	28.20	28.32	28.32	-1.32%	6,045,098
May 11, 2026	28.42	28.86	28.24	28.70	28.70	0.63%	7,681,178
May 8, 2026	28.00	28.78	28.00	28.52	28.52	0.35%	7,094,014
May 7, 2026	27.58	28.44	27.58	28.42	28.42	3.57%	14,394,760
May 6, 2026	26.96	27.52	26.72	27.44	27.44	1.25%	12,376,050
May 5, 2026	26.94	27.14	26.42	27.10	27.10	0.59%	5,407,703
May 4, 2026	27.00	27.46	26.64	26.94	26.94	1.81%	8,365,564
Apr 30, 2026	26.42	26.88	26.12	26.46	26.46	-0.53%	10,650,770
Apr 29, 2026	24.52	26.68	24.20	26.60	26.60	1.37%	22,680,730
Apr 28, 2026	27.22	27.50	26.22	26.24	26.24	-5.20%	17,513,210
Apr 27, 2026	26.94	27.90	26.60	27.68	27.68	2.75%	10,239,910
Apr 24, 2026	26.74	26.96	26.22	26.94	26.94	0.30%	10,914,840
Apr 23, 2026	28.18	28.18	26.44	26.86	26.86	-4.68%	22,700,530
Apr 22, 2026	28.22	28.30	27.90	28.18	28.18	-0.35%	6,591,020
Apr 21, 2026	28.20	28.40	27.70	28.28	28.28	0.86%	12,423,650
Apr 20, 2026	28.34	28.68	27.84	28.04	28.04	-0.92%	14,432,770
Apr 17, 2026	28.36	28.88	28.06	28.30	28.30	-0.91%	7,751,961
Apr 16, 2026	28.32	28.64	27.90	28.56	28.56	2.00%	14,149,130
Apr 15, 2026	28.42	28.48	27.98	28.00	28.00	0.57%	7,149,434
Apr 14, 2026	28.64	28.78	27.68	27.84	27.84	-1.14%	7,869,554
Apr 13, 2026	27.96	28.34	27.68	28.16	28.16	0.21%	7,006,848
Apr 10, 2026	28.12	28.56	27.78	28.10	28.10	-0.07%	14,803,280
Apr 9, 2026	28.48	28.72	27.98	28.12	28.12	-2.16%	9,558,946
Apr 8, 2026	28.04	28.74	27.68	28.74	28.74	5.66%	16,195,730
Apr 2, 2026	27.64	27.90	26.88	27.20	27.20	-1.59%	10,151,260
Apr 1, 2026	28.30	28.56	27.54	27.64	27.64	0.14%	16,162,280
Mar 31, 2026	28.82	28.84	27.24	27.60	27.60	-5.22%	30,206,560
Mar 30, 2026	29.38	30.64	27.70	29.12	29.12	-4.84%	30,502,370
Mar 27, 2026	30.90	31.44	30.50	30.60	30.60	-1.29%	9,038,228
Mar 26, 2026	31.98	32.28	30.60	31.00	31.00	-3.13%	8,332,919
Mar 25, 2026	31.12	32.14	31.12	32.00	32.00	3.29%	9,884,623
Mar 24, 2026	30.62	31.12	29.86	30.98	30.98	1.91%	8,023,012
Mar 23, 2026	30.18	31.66	29.62	30.40	30.40	-2.00%	15,263,830
Mar 20, 2026	30.52	31.88	30.52	31.02	31.02	-0.32%	9,086,105
Mar 19, 2026	31.14	31.86	30.60	31.12	31.12	-0.64%	8,502,400
Mar 18, 2026	31.50	31.86	31.18	31.32	31.32	0.06%	6,848,543
Mar 17, 2026	31.32	32.26	31.06	31.30	31.30	0.64%	9,552,800
Mar 16, 2026	30.20	31.22	29.90	31.10	31.10	3.05%	8,219,666
Mar 13, 2026	31.28	31.44	30.06	30.18	30.18	-4.97%	15,455,130