HKG:0289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	13.98	14.00	13.90	13.90	13.90	1.31%	15,000
Jan 23, 2026	13.72	13.72	13.72	13.72	13.72	0.15%	-
Jan 22, 2026	13.71	13.71	13.70	13.70	13.70	-	11,000
Jan 21, 2026	13.70	13.70	13.70	13.70	13.70	0.29%	-
Jan 20, 2026	13.70	13.70	13.60	13.66	13.66	0.29%	3,500
Jan 19, 2026	13.60	13.60	13.60	13.62	13.62	-	6,000
Jan 16, 2026	13.87	13.90	13.60	13.62	13.62	-1.38%	28,000
Jan 15, 2026	13.81	13.81	13.81	13.81	13.81	-	-
Jan 14, 2026	13.83	13.83	13.80	13.81	13.81	-1.29%	21,000
Jan 13, 2026	13.81	14.00	13.81	13.99	13.99	1.30%	5,000
Jan 12, 2026	13.80	13.80	13.80	13.81	13.81	0.07%	2,000
Jan 9, 2026	13.90	13.90	13.80	13.80	13.80	-0.72%	8,000
Jan 8, 2026	13.86	13.90	13.83	13.90	13.90	0.58%	18,000
Jan 7, 2026	13.82	13.82	13.82	13.82	13.82	-	-
Jan 6, 2026	13.82	13.82	13.80	13.82	13.82	0.14%	29,000
Jan 5, 2026	13.90	13.90	13.80	13.80	13.80	-	22,000
Jan 2, 2026	13.90	13.90	13.80	13.80	13.80	-0.72%	4,000
Dec 31, 2025	13.90	13.90	13.90	13.90	13.90	-	1,000
Dec 30, 2025	13.90	13.90	13.90	13.90	13.90	-	-
Dec 29, 2025	13.90	13.90	13.90	13.90	13.90	-	-
Dec 24, 2025	14.16	14.16	13.90	13.90	13.90	-1.84%	5,156
Dec 23, 2025	14.16	14.16	14.16	14.16	14.16	1.14%	9,000
Dec 22, 2025	14.00	14.00	14.00	14.00	14.00	-	2,000
Dec 19, 2025	13.89	14.00	13.89	14.00	14.00	0.86%	29,000
Dec 18, 2025	13.72	13.90	13.21	13.88	13.88	1.17%	6,007
Dec 17, 2025	13.78	13.78	13.72	13.72	13.72	0.15%	3,000
Dec 16, 2025	13.85	13.86	13.60	13.70	13.70	0.37%	21,000
Dec 15, 2025	13.30	13.65	13.30	13.65	13.65	3.80%	68,000
Dec 12, 2025	13.20	13.40	13.15	13.15	13.15	-0.08%	8,000
Dec 11, 2025	13.09	13.16	13.07	13.16	13.16	0.84%	100,001
Dec 10, 2025	13.22	13.22	12.50	13.05	13.05	-0.38%	102,000
Dec 9, 2025	13.20	13.20	13.08	13.10	13.10	-0.38%	62,002
Dec 8, 2025	13.21	13.21	13.00	13.15	13.15	-0.38%	142,000
Dec 5, 2025	13.20	13.25	13.20	13.20	13.20	0.69%	8,000
Dec 4, 2025	13.34	13.34	13.11	13.11	13.11	-0.83%	25,400
Dec 3, 2025	13.20	13.42	13.20	13.22	13.22	-0.23%	8,000
Dec 2, 2025	13.25	13.25	13.25	13.25	13.25	0.23%	6,000
Dec 1, 2025	13.17	13.25	13.17	13.22	13.22	0.38%	8,000
Nov 28, 2025	13.15	13.27	13.09	13.17	13.17	0.15%	72,000
Nov 27, 2025	13.17	13.26	13.15	13.15	13.15	-0.15%	19,000
Nov 26, 2025	13.20	13.20	13.00	13.17	13.17	-0.53%	27,000
Nov 25, 2025	13.18	13.24	13.18	13.24	13.24	0.76%	17,000
Nov 24, 2025	13.10	13.14	13.02	13.14	13.14	-0.30%	21,000
Nov 21, 2025	13.08	13.18	13.03	13.18	13.18	-0.15%	29,000
Nov 20, 2025	13.22	13.24	13.15	13.20	13.20	0.69%	31,000
Nov 19, 2025	13.04	13.15	13.02	13.11	13.11	0.08%	35,000
Nov 18, 2025	13.03	13.10	13.03	13.10	13.10	0.38%	39,000
Nov 17, 2025	13.22	13.22	13.04	13.05	13.05	-0.99%	7,000
Nov 14, 2025	13.20	13.20	13.10	13.18	13.18	-0.30%	77,000
Nov 13, 2025	13.15	13.22	13.08	13.22	13.22	0.69%	52,000