HKG:0291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	27.22	27.68	27.12	27.50	27.50	1.85%	10,066,391
Oct 24, 2025	27.26	27.32	26.98	27.00	27.00	-	9,463,579
Oct 23, 2025	26.60	27.14	26.50	27.00	27.00	1.50%	7,272,967
Oct 22, 2025	26.66	26.84	26.32	26.60	26.60	-0.89%	9,517,987
Oct 21, 2025	26.78	27.40	26.72	26.84	26.84	0.60%	14,089,557
Oct 20, 2025	26.60	26.70	26.14	26.68	26.68	2.62%	9,474,772
Oct 17, 2025	26.60	26.84	25.84	26.00	26.00	-1.81%	15,289,127
Oct 16, 2025	26.32	26.74	26.26	26.48	26.48	0.15%	11,132,177
Oct 15, 2025	26.36	26.56	26.08	26.44	26.44	1.61%	8,644,176
Oct 14, 2025	26.80	26.80	25.96	26.02	26.02	-3.49%	12,936,917
Oct 13, 2025	27.12	27.12	26.14	26.96	26.96	-2.60%	24,787,848
Oct 10, 2025	27.34	28.06	27.12	27.68	27.68	1.39%	15,257,516
Oct 9, 2025	26.84	27.56	26.84	27.30	27.30	2.17%	16,480,474
Oct 8, 2025	26.98	27.04	26.50	26.72	26.72	-0.45%	5,487,197
Oct 6, 2025	27.22	27.22	26.80	26.84	26.84	-1.32%	4,124,549
Oct 3, 2025	27.46	27.52	26.98	27.20	27.20	-0.95%	5,718,845
Oct 2, 2025	27.44	27.64	27.34	27.46	27.46	0.07%	8,374,553
Sep 30, 2025	26.80	27.48	26.74	27.44	27.44	2.77%	15,106,874
Sep 29, 2025	26.48	26.84	25.80	26.70	26.70	1.21%	14,465,272
Sep 26, 2025	26.10	26.60	25.92	26.38	26.38	-	16,888,574
Sep 25, 2025	26.60	26.74	26.32	26.38	26.38	-0.98%	11,143,132
Sep 24, 2025	26.60	26.72	26.22	26.64	26.64	-0.37%	18,676,601
Sep 23, 2025	27.40	27.72	26.66	26.74	26.74	-3.12%	14,086,511
Sep 22, 2025	27.78	27.90	27.12	27.60	27.60	-0.22%	11,918,059
Sep 19, 2025	27.52	27.76	27.24	27.66	27.66	0.44%	7,288,197
Sep 18, 2025	27.94	28.08	27.32	27.54	27.54	-1.36%	8,990,076
Sep 17, 2025	27.70	28.02	27.52	27.92	27.92	0.07%	9,290,456
Sep 16, 2025	28.00	28.20	27.80	27.90	27.90	-0.07%	5,717,257
Sep 15, 2025	28.76	28.86	27.66	27.92	27.92	-2.65%	12,186,584
Sep 12, 2025	28.86	29.40	28.32	28.68	28.68	1.20%	12,239,812
Sep 11, 2025	28.30	28.50	27.82	28.34	28.34	-	10,626,639
Sep 10, 2025	27.90	28.52	27.82	28.34	28.34	1.94%	15,146,027
Sep 9, 2025	27.82	27.88	27.40	27.80	27.80	0.43%	8,858,678
Sep 8, 2025	27.30	27.80	27.26	27.68	27.68	1.47%	9,038,909
Sep 5, 2025	27.14	27.56	27.10	27.28	27.28	0.52%	11,165,466
Sep 4, 2025	27.00	27.16	26.80	27.14	27.14	0.97%	8,618,088
Sep 3, 2025	28.50	28.96	26.78	26.88	26.88	-3.45%	18,484,453
Sep 2, 2025	27.90	28.26	27.78	27.84	27.84	-2.18%	6,231,271
Sep 1, 2025	28.30	28.50	28.16	28.46	27.95	1.72%	11,956,788
Aug 29, 2025	27.72	28.20	27.72	27.98	27.48	1.16%	13,700,555
Aug 28, 2025	27.78	27.94	27.38	27.66	27.16	-0.43%	14,961,502
Aug 27, 2025	28.50	28.50	27.66	27.78	27.28	-2.39%	17,916,618
Aug 26, 2025	28.54	28.80	28.14	28.46	27.95	-0.42%	20,324,410
Aug 25, 2025	28.98	29.20	28.50	28.58	28.07	0.21%	14,306,535
Aug 22, 2025	28.74	29.20	28.22	28.52	28.01	0.64%	14,793,763
Aug 21, 2025	28.06	28.98	27.52	28.34	27.83	1.36%	25,060,851
Aug 20, 2025	28.40	28.94	27.82	27.96	27.46	-1.13%	34,912,450
Aug 19, 2025	26.66	28.66	26.50	28.28	27.77	6.24%	39,829,684
Aug 18, 2025	26.60	26.94	26.56	26.62	26.14	-0.52%	8,392,154
Aug 15, 2025	27.02	27.20	26.52	26.76	26.28	-2.12%	7,309,316