HKG:0285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.64	24.64	23.24	23.52	-	-2.08%	1,837,500
Jul 30, 2026	24.64	24.88	23.82	24.02	24.02	-2.36%	10,462,390
Jul 29, 2026	23.38	24.66	23.24	24.60	24.60	6.13%	11,150,780
Jul 28, 2026	23.58	23.84	22.84	23.18	23.18	-1.53%	6,055,983
Jul 27, 2026	23.32	23.66	23.20	23.54	23.54	1.03%	6,171,578
Jul 24, 2026	23.70	23.96	23.10	23.30	23.30	-3.16%	7,945,394
Jul 23, 2026	23.70	24.30	23.14	24.06	24.06	2.38%	8,245,877
Jul 22, 2026	23.50	23.94	23.14	23.50	23.50	-1.26%	9,945,126
Jul 21, 2026	24.16	25.42	23.48	23.80	23.80	-1.41%	24,738,562
Jul 20, 2026	24.48	24.68	23.62	24.14	24.14	0.67%	15,039,060
Jul 17, 2026	24.36	25.26	23.40	23.98	23.98	2.22%	35,022,465
Jul 16, 2026	23.26	24.18	23.18	23.46	23.46	1.12%	11,999,400
Jul 15, 2026	23.18	24.06	23.10	23.20	23.20	-0.17%	16,176,871
Jul 14, 2026	21.46	23.42	21.12	23.24	23.24	8.29%	21,987,710
Jul 13, 2026	21.92	21.98	21.12	21.46	21.46	-1.38%	9,891,804
Jul 10, 2026	21.76	22.46	21.52	21.76	21.76	0.93%	8,675,640
Jul 9, 2026	21.36	21.76	21.12	21.56	21.56	0.94%	10,161,100
Jul 8, 2026	20.34	21.60	20.34	21.36	21.36	5.22%	17,619,200
Jul 7, 2026	21.24	21.34	20.10	20.30	20.30	-4.87%	18,381,390
Jul 6, 2026	22.52	22.52	21.22	21.34	21.34	-4.13%	11,262,850
Jul 3, 2026	21.40	22.38	21.40	22.26	22.26	4.61%	12,469,970
Jul 2, 2026	21.18	21.88	20.92	21.28	21.28	1.72%	11,272,580
Jun 30, 2026	21.18	21.22	20.72	20.92	20.92	-1.23%	9,315,711
Jun 29, 2026	21.30	21.48	20.68	21.18	21.18	-0.28%	9,868,997
Jun 26, 2026	21.44	21.66	20.80	21.24	21.24	-2.66%	13,771,380
Jun 25, 2026	22.22	22.22	21.42	21.82	21.82	-1.80%	13,918,110
Jun 24, 2026	22.66	22.66	21.58	22.22	22.22	-0.45%	12,701,710
Jun 23, 2026	23.12	23.82	22.22	22.32	22.32	-1.50%	12,490,250
Jun 22, 2026	23.58	23.58	22.56	22.66	22.66	-4.87%	12,409,590
Jun 18, 2026	24.28	24.28	23.42	23.82	23.82	-2.06%	10,161,650
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