HKG:0285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	28.32	28.64	28.32	28.60	-	0.14%	159,000
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
Feb 20, 2026	32.68	32.74	31.94	32.38	32.38	-1.10%	4,201,128
Feb 16, 2026	32.78	32.78	31.94	32.74	32.74	-0.12%	2,420,156
Feb 13, 2026	32.50	32.96	32.14	32.78	32.78	-	6,097,037
Feb 12, 2026	33.40	33.56	32.52	32.78	32.78	-1.80%	9,691,046
Feb 11, 2026	33.18	33.84	33.10	33.38	33.38	0.60%	6,648,930
Feb 10, 2026	33.76	34.24	33.16	33.18	33.18	-1.72%	7,269,478
Feb 9, 2026	34.40	34.52	33.74	33.76	33.76	-0.47%	5,789,649
Feb 6, 2026	33.00	34.10	32.80	33.92	33.92	1.19%	12,438,980
Feb 5, 2026	32.74	33.58	32.36	33.52	33.52	2.07%	11,811,310
Feb 4, 2026	32.70	33.20	32.36	32.84	32.84	0.49%	7,446,864
Feb 3, 2026	32.68	32.80	31.82	32.68	32.68	0.80%	8,382,163
Feb 2, 2026	33.28	33.34	31.84	32.42	32.42	-2.93%	16,720,480
Jan 30, 2026	34.08	34.66	33.24	33.40	33.40	-2.96%	12,432,270