HKG:0289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	13.01	13.12	13.01	13.12	13.12	0.77%	27,000
Aug 27, 2026	12.92	13.10	12.70	13.02	13.02	-1.14%	76,000
Aug 26, 2026	13.30	13.30	13.17	13.17	13.17	-0.98%	2,000
Aug 25, 2026	13.30	13.30	13.30	13.30	13.30	-	-
Aug 24, 2026	13.24	13.30	13.23	13.30	13.30	1.92%	30,000
Aug 21, 2026	13.30	13.30	13.02	13.05	13.05	-1.88%	12,000
Aug 20, 2026	13.10	13.30	13.10	13.30	13.30	0.76%	24,000
Aug 19, 2026	13.34	13.34	13.20	13.20	13.20	-0.23%	24,000
Aug 18, 2026	13.23	13.23	13.23	13.23	13.23	-0.97%	5,000
Aug 17, 2026	13.22	13.50	13.22	13.36	13.36	1.06%	52,000
Aug 14, 2026	13.22	13.22	13.22	13.22	13.22	-	1,000
Aug 13, 2026	13.39	13.39	13.22	13.22	13.22	-1.34%	8,000
Aug 12, 2026	13.67	13.68	13.45	13.40	13.40	1.36%	14,000
Aug 11, 2026	13.30	13.30	13.22	13.22	13.22	-	19,000
Aug 10, 2026	13.22	13.22	13.22	13.22	13.22	-	-
Aug 7, 2026	13.40	13.40	13.22	13.22	13.22	-2.07%	10,000
Aug 6, 2026	13.50	13.50	13.50	13.50	13.50	-0.66%	6,000
Aug 5, 2026	13.60	13.60	13.50	13.59	13.59	0.89%	12,000
Aug 4, 2026	13.47	13.47	13.47	13.47	13.47	-	-
Aug 3, 2026	13.47	13.47	13.47	13.47	13.47	-	-
Jul 31, 2026	13.80	13.80	13.46	13.47	13.47	-0.37%	6,000
Jul 30, 2026	13.60	13.60	13.45	13.52	13.52	-0.59%	11,000
Jul 29, 2026	13.60	13.60	13.60	13.60	13.60	-1.73%	4,000
Jul 28, 2026	13.45	13.99	13.45	13.84	13.84	2.98%	15,000
Jul 27, 2026	13.41	13.44	13.40	13.44	13.44	-	12,000
Jul 24, 2026	13.40	13.40	13.40	13.44	13.44	-3.86%	2,000
Jul 23, 2026	13.68	13.99	13.68	13.98	13.98	4.48%	29,000
Jul 22, 2026	13.46	13.46	13.38	13.38	13.38	-0.52%	8,000
Jul 21, 2026	13.46	13.46	13.45	13.45	13.45	-	4,000
Jul 20, 2026	13.65	13.70	13.45	13.45	13.45	0.37%	9,000
Jul 17, 2026	13.40	13.60	13.40	13.40	13.40	-1.47%	15,000
Jul 16, 2026	13.40	13.60	13.40	13.60	13.60	2.26%	14,000
Jul 15, 2026	13.30	13.30	13.30	13.30	13.30	0.91%	9,000
Jul 14, 2026	13.45	13.49	13.18	13.18	13.18	0.61%	28,000
Jul 13, 2026	13.11	13.11	13.10	13.10	13.10	-0.53%	4,000
Jul 10, 2026	13.17	13.17	13.17	13.17	13.17	-	-
Jul 9, 2026	13.18	13.18	13.17	13.17	13.17	0.38%	13,000
Jul 8, 2026	13.10	13.12	13.10	13.12	13.12	0.31%	33,000
Jul 7, 2026	13.20	13.20	13.08	13.08	13.08	-0.15%	10,000
Jul 6, 2026	13.02	13.19	12.98	13.10	13.10	0.69%	88,000
Jul 3, 2026	13.01	13.15	13.01	13.01	13.01	-2.47%	50,000
Jul 2, 2026	13.01	13.34	13.01	13.34	13.34	2.62%	6,000
Jun 30, 2026	13.06	13.06	13.00	13.00	13.00	-0.76%	17,000
Jun 29, 2026	13.10	13.10	13.10	13.10	13.10	1.47%	1,000
Jun 26, 2026	13.01	13.01	12.71	12.91	12.91	-3.30%	6,000
Jun 25, 2026	13.15	13.39	13.12	13.35	13.35	1.83%	17,000
Jun 24, 2026	13.37	13.37	13.10	13.11	13.11	-1.94%	29,000
Jun 23, 2026	13.35	13.35	13.35	13.37	13.37	0.15%	30,000
Jun 22, 2026	13.31	13.53	13.20	13.35	13.35	-1.55%	52,000
Jun 18, 2026	13.65	13.65	13.56	13.56	13.56	-1.02%	36,000