HKG:0285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,455,135
Mar 12, 2026	31.50	32.68	31.28	31.76	31.76	-0.13%	6,416,480
Mar 11, 2026	30.90	32.30	30.90	31.80	31.80	2.91%	9,501,732
Mar 10, 2026	30.68	31.12	30.50	30.90	30.90	2.25%	6,601,940
Mar 9, 2026	28.82	30.38	28.32	30.22	30.22	0.67%	10,609,590
Mar 6, 2026	29.30	30.38	28.90	30.02	30.02	2.11%	12,393,860
Mar 5, 2026	29.98	30.22	29.20	29.40	29.40	0.89%	7,695,950
Mar 4, 2026	29.30	29.70	28.42	29.14	29.14	-1.95%	17,589,220
Mar 3, 2026	31.56	32.10	29.58	29.72	29.72	-5.83%	18,693,020
Mar 2, 2026	31.80	32.02	31.10	31.56	31.56	-2.17%	12,829,840
Feb 27, 2026	32.08	32.34	31.72	32.26	32.26	-0.12%	8,621,391
Feb 26, 2026	32.84	33.06	32.24	32.30	32.30	-1.64%	8,308,555
Feb 25, 2026	33.02	33.16	32.66	32.84	32.84	-0.06%	6,525,216
Feb 24, 2026	33.02	33.18	32.48	32.86	32.86	-1.56%	7,592,537
Feb 23, 2026	32.68	33.78	32.68	33.38	33.38	3.09%	6,689,029