HKG:0285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	21.42	21.46	20.58	20.68	20.68	-3.54%	5,402,033
Nov 11, 2026	21.32	21.44	21.04	21.44	21.44	-0.28%	3,679,565
Nov 10, 2026	21.00	21.50	20.94	21.50	21.50	3.76%	6,393,092
Nov 9, 2026	21.40	21.66	20.64	20.72	20.72	-3.18%	9,360,683
Nov 6, 2026	21.48	22.00	21.16	21.40	21.40	-3.17%	8,348,021
Nov 5, 2026	21.28	22.44	21.22	22.10	22.10	4.34%	10,704,600
Nov 4, 2026	20.60	21.18	20.08	21.18	21.18	3.12%	10,870,828
Nov 3, 2026	21.20	21.38	20.48	20.54	20.54	-2.19%	10,700,264
Nov 2, 2026	21.76	21.78	20.60	21.00	21.00	-3.67%	15,393,863
Oct 30, 2026	22.24	22.28	21.40	21.80	21.80	-1.98%	11,579,378
Oct 29, 2026	22.56	22.56	22.18	22.24	22.24	-1.33%	3,866,723
Oct 28, 2026	21.98	22.96	21.98	22.54	22.54	2.55%	6,563,619
Oct 27, 2026	22.66	23.04	21.90	21.98	21.98	-2.66%	6,718,033
Oct 26, 2026	22.46	22.64	22.02	22.58	22.58	0.53%	7,242,913
Oct 23, 2026	21.78	22.80	21.58	22.46	22.46	3.12%	10,465,391
Oct 22, 2026	22.18	22.54	21.76	21.78	21.78	-3.03%	10,152,977
Oct 21, 2026	22.74	22.94	22.30	22.46	22.46	-1.23%	6,862,368
Oct 20, 2026	21.90	22.86	21.68	22.74	22.74	3.18%	9,994,027
Oct 16, 2026	22.54	22.68	22.02	22.04	22.04	-1.52%	6,175,096
Oct 15, 2026	22.76	22.82	22.24	22.38	22.38	-2.61%	5,963,570
Oct 14, 2026	22.88	23.36	22.50	22.98	22.98	0.09%	6,425,922
Oct 13, 2026	22.84	23.00	22.14	22.96	22.96	0.70%	7,672,417
Oct 12, 2026	23.16	23.36	22.74	22.80	22.80	-1.55%	6,051,035
Oct 9, 2026	22.18	23.30	22.14	23.16	23.16	4.61%	10,389,150
Oct 8, 2026	23.60	23.64	22.10	22.14	22.14	-6.74%	11,308,350
Oct 7, 2026	23.52	23.98	23.38	23.74	23.74	-0.67%	2,278,034
Oct 6, 2026	22.76	23.90	22.76	23.90	23.90	5.01%	5,572,990
Oct 5, 2026	22.34	22.86	22.34	22.76	22.76	0.98%	2,266,803
Oct 2, 2026	22.76	23.06	22.14	22.54	22.54	-1.91%	4,995,832
Sep 30, 2026	23.12	23.66	22.74	22.98	22.98	-1.63%	9,755,830
Sep 29, 2026	22.62	23.48	22.28	23.36	23.36	2.28%	12,237,520
Sep 28, 2026	22.66	23.00	22.34	22.84	22.84	0.79%	7,888,932
Sep 25, 2026	22.80	22.80	22.22	22.66	22.66	-0.87%	2,500,521
Sep 24, 2026	22.96	23.14	22.64	22.86	22.86	-0.52%	3,346,753
Sep 23, 2026	23.50	23.60	22.88	22.98	22.98	-2.30%	8,810,282
Sep 22, 2026	23.56	24.04	23.44	23.52	23.52	-	4,399,819
Sep 21, 2026	23.70	23.90	23.22	23.52	23.52	-1.09%	3,668,598
Sep 18, 2026	23.72	24.20	23.34	23.78	23.78	0.25%	8,975,252
Sep 17, 2026	23.00	23.78	22.86	23.72	23.72	1.54%	7,421,561
Sep 16, 2026	22.90	23.40	22.52	23.36	23.36	3.09%	5,749,618
Sep 15, 2026	23.32	23.58	22.52	22.66	22.66	-2.83%	8,519,182
Sep 14, 2026	23.70	23.84	23.20	23.32	23.32	-2.26%	8,826,567
Sep 11, 2026	23.88	24.18	23.32	23.86	23.86	-1.00%	6,856,879
Sep 10, 2026	24.60	24.78	23.94	24.10	24.10	-3.21%	9,334,568
Sep 9, 2026	25.44	25.70	24.74	24.90	24.90	-2.43%	9,308,802
Sep 8, 2026	26.50	26.88	25.50	25.52	25.52	-5.06%	12,341,096
Sep 7, 2026	25.38	27.12	25.06	26.88	26.88	6.84%	19,568,717
Sep 4, 2026	25.22	25.88	25.08	25.16	25.16	0.64%	7,729,618
Sep 3, 2026	25.96	26.10	24.88	25.00	25.00	-3.10%	9,249,342
Sep 2, 2026	26.28	26.70	25.66	25.80	25.80	-3.80%	15,011,050