HKG:0285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	24.44	24.98	24.16	24.32	24.32	-1.14%	7,213,895
Jun 16, 2026	25.66	25.96	24.38	24.60	24.60	-3.07%	9,567,662
Jun 15, 2026	25.00	25.62	24.94	25.38	25.38	2.42%	8,477,312
Jun 12, 2026	24.98	25.36	24.64	24.78	24.78	1.14%	11,535,120
Jun 11, 2026	25.46	25.54	24.22	24.50	24.50	-4.07%	13,962,450
Jun 10, 2026	26.92	26.92	25.02	25.72	25.54	-4.46%	19,623,780
Jun 9, 2026	26.76	27.24	26.14	26.92	26.73	-1.25%	16,597,474
Jun 8, 2026	27.76	27.78	26.58	27.26	27.07	-4.62%	17,099,300
Jun 5, 2026	29.64	29.64	28.40	28.58	28.38	-3.58%	13,088,520
Jun 4, 2026	29.26	30.04	28.40	29.64	29.43	1.16%	13,538,060
Jun 3, 2026	30.08	30.34	28.88	29.30	29.10	-2.07%	13,529,780
Jun 2, 2026	29.26	30.86	29.18	29.92	29.71	1.63%	24,546,290
Jun 1, 2026	29.66	29.96	29.12	29.44	29.23	0.89%	13,772,610
May 29, 2026	30.50	31.16	28.70	29.18	28.98	-2.08%	32,264,380
May 28, 2026	29.06	29.92	27.90	29.80	29.59	2.55%	22,585,440
May 27, 2026	27.94	30.54	27.84	29.06	28.86	3.49%	34,558,060
May 26, 2026	26.30	28.38	25.90	28.08	27.88	6.77%	17,736,950
May 22, 2026	26.20	26.74	25.96	26.30	26.12	0.77%	9,761,984
May 21, 2026	26.50	26.76	26.00	26.10	25.92	0.08%	5,663,609
May 20, 2026	26.62	27.20	25.94	26.08	25.90	-1.95%	8,526,350
May 19, 2026	26.54	26.88	25.74	26.60	26.41	0.23%	8,316,171
May 18, 2026	27.30	27.30	26.14	26.54	26.36	-2.64%	8,368,904
May 15, 2026	28.70	28.98	27.10	27.26	27.07	-5.22%	10,879,990
May 14, 2026	29.20	29.28	28.26	28.76	28.56	0.49%	10,298,010
May 13, 2026	28.32	28.94	27.92	28.62	28.42	1.06%	7,460,762
May 12, 2026	28.84	28.96	28.20	28.32	28.12	-1.32%	6,045,098
May 11, 2026	28.42	28.86	28.24	28.70	28.50	0.63%	7,681,178
May 8, 2026	28.00	28.78	28.00	28.52	28.32	0.35%	7,094,014
May 7, 2026	27.58	28.44	27.58	28.42	28.22	3.57%	14,394,760
May 6, 2026	26.96	27.52	26.72	27.44	27.25	1.25%	12,376,050
May 5, 2026	26.94	27.14	26.42	27.10	26.91	0.59%	5,407,703
May 4, 2026	27.00	27.46	26.64	26.94	26.75	1.81%	8,365,564
Apr 30, 2026	26.42	26.88	26.12	26.46	26.28	-0.53%	10,650,770
Apr 29, 2026	24.52	26.68	24.20	26.60	26.41	1.37%	22,680,730
Apr 28, 2026	27.22	27.50	26.22	26.24	26.06	-5.20%	17,513,210
Apr 27, 2026	26.94	27.90	26.60	27.68	27.49	2.75%	10,239,910
Apr 24, 2026	26.74	26.96	26.22	26.94	26.75	0.30%	10,914,840
Apr 23, 2026	28.18	28.18	26.44	26.86	26.67	-4.68%	22,700,530
Apr 22, 2026	28.22	28.30	27.90	28.18	27.98	-0.35%	6,591,020
Apr 21, 2026	28.20	28.40	27.70	28.28	28.08	0.86%	12,423,650
Apr 20, 2026	28.34	28.68	27.84	28.04	27.84	-0.92%	14,432,770
Apr 17, 2026	28.36	28.88	28.06	28.30	28.10	-0.91%	7,751,961
Apr 16, 2026	28.32	28.64	27.90	28.56	28.36	2.00%	14,149,130
Apr 15, 2026	28.42	28.48	27.98	28.00	27.80	0.57%	7,149,434
Apr 14, 2026	28.64	28.78	27.68	27.84	27.65	-1.14%	7,869,554
Apr 13, 2026	27.96	28.34	27.68	28.16	27.96	0.21%	7,006,848
Apr 10, 2026	28.12	28.56	27.78	28.10	27.90	-0.07%	14,803,280
Apr 9, 2026	28.48	28.72	27.98	28.12	27.92	-2.16%	9,558,946
Apr 8, 2026	28.04	28.74	27.68	28.74	28.54	5.66%	16,195,730
Apr 2, 2026	27.64	27.90	26.88	27.20	27.01	-1.59%	10,151,260