HKG:0289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	15.12	15.12	15.12	15.12	15.12	-	1,000
May 18, 2026	15.35	15.48	15.05	15.12	15.12	-1.50%	47,100
May 15, 2026	15.50	15.50	15.35	15.35	15.35	-0.97%	7,000
May 14, 2026	15.50	15.60	15.30	15.50	15.50	1.97%	10,000
May 13, 2026	15.30	15.30	15.20	15.20	15.20	-0.59%	34,000
May 12, 2026	15.27	15.29	15.27	15.29	15.29	0.20%	30,000
May 11, 2026	15.22	15.26	15.11	15.26	15.26	1.19%	12,000
May 8, 2026	15.15	15.22	15.05	15.08	15.08	-0.46%	17,000
May 7, 2026	15.26	15.26	15.00	15.15	15.15	-0.72%	67,000
May 6, 2026	14.98	15.48	14.98	15.26	15.26	-1.48%	4,000
May 5, 2026	15.05	15.49	14.96	15.49	15.49	2.92%	33,000
May 4, 2026	15.05	15.05	14.81	15.05	15.05	-3.46%	17,000
Apr 30, 2026	15.59	15.59	15.59	15.59	15.59	-	500
Apr 29, 2026	15.60	15.60	15.60	15.59	15.59	-0.06%	5,000
Apr 28, 2026	15.49	15.60	15.06	15.60	15.60	0.97%	75,000
Apr 27, 2026	15.45	15.45	15.45	15.45	15.45	-	13,000
Apr 24, 2026	15.45	15.45	15.45	15.45	15.45	-0.26%	-
Apr 23, 2026	15.49	15.49	15.48	15.49	15.49	-	8,000
Apr 22, 2026	15.50	15.50	15.40	15.49	15.49	-0.06%	23,000
Apr 21, 2026	15.33	15.50	15.30	15.50	15.50	-	33,000
Apr 20, 2026	15.07	15.50	15.07	15.50	15.50	2.85%	29,000
Apr 17, 2026	14.90	15.10	14.89	15.07	15.07	1.14%	13,000
Apr 16, 2026	14.90	14.90	14.90	14.90	14.90	0.68%	18,000
Apr 15, 2026	14.80	14.90	14.80	14.80	14.80	-	64,000
Apr 14, 2026	14.45	14.80	14.44	14.80	14.80	2.78%	102,000
Apr 13, 2026	14.40	14.42	14.40	14.40	14.40	1.41%	117,700
Apr 10, 2026	14.10	14.21	14.10	14.20	14.20	-	13,000
Apr 9, 2026	14.55	14.55	14.10	14.20	14.20	-1.39%	3,000
Apr 8, 2026	14.20	14.64	14.01	14.40	14.40	1.41%	72,000
Apr 2, 2026	14.00	14.20	14.00	14.20	14.20	1.43%	7,000
Apr 1, 2026	14.20	14.20	14.00	14.00	14.00	-1.41%	18,000
Mar 31, 2026	14.20	14.20	14.20	14.20	14.20	-	5,000
Mar 30, 2026	14.10	14.20	14.10	14.20	14.20	0.85%	44,240
Mar 27, 2026	14.10	14.29	14.08	14.08	14.08	-	35,000
Mar 26, 2026	14.08	14.08	14.08	14.08	14.08	1.29%	7,000
Mar 25, 2026	14.25	14.25	13.90	13.90	13.90	-0.71%	11,000
Mar 24, 2026	13.86	14.00	13.86	14.00	14.00	1.01%	6,000
Mar 23, 2026	14.38	14.50	13.86	13.86	13.86	-3.68%	39,000
Mar 20, 2026	14.10	14.40	14.10	14.39	14.39	3.23%	12,000
Mar 19, 2026	13.92	14.28	13.92	13.94	13.94	-2.52%	17,000
Mar 18, 2026	14.30	14.30	14.30	14.30	14.30	-	-
Mar 17, 2026	14.30	14.30	14.30	14.30	14.30	0.14%	1,240
Mar 16, 2026	14.28	14.28	14.28	14.28	14.28	-	300
Mar 13, 2026	14.28	14.28	14.28	14.28	14.28	-	3,000
Mar 12, 2026	13.83	14.28	13.83	14.28	14.28	2.73%	32,460
Mar 11, 2026	13.90	13.90	13.90	13.90	13.90	-0.22%	10,000
Mar 10, 2026	13.80	13.93	13.73	13.93	13.93	1.16%	12,000
Mar 9, 2026	13.78	13.78	13.75	13.77	13.77	-1.29%	22,000
Mar 6, 2026	13.90	13.95	13.90	13.95	13.95	0.43%	9,000
Mar 5, 2026	13.88	13.89	13.85	13.89	13.89	-	7,000