HKG:0291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	26.48	26.48	26.22	26.22	26.22	-0.98%	3,283,837
Dec 30, 2025	26.88	26.88	26.40	26.48	26.48	-0.90%	8,644,132
Dec 29, 2025	27.50	27.50	26.72	26.72	26.72	-2.20%	5,620,132
Dec 24, 2025	27.54	27.54	27.08	27.32	27.32	0.44%	1,802,806
Dec 23, 2025	27.16	27.36	27.10	27.20	27.20	0.44%	3,698,881
Dec 22, 2025	27.50	27.50	26.94	27.08	27.08	-1.10%	5,457,812
Dec 19, 2025	27.10	27.50	27.02	27.38	27.38	1.03%	6,466,891
Dec 18, 2025	27.18	27.32	27.02	27.10	27.10	-0.37%	5,229,792
Dec 17, 2025	26.86	27.52	26.84	27.20	27.20	0.74%	7,886,361
Dec 16, 2025	26.88	27.06	26.56	27.00	27.00	1.05%	9,078,373
Dec 15, 2025	26.94	26.98	26.54	26.72	26.72	-0.82%	7,730,297
Dec 12, 2025	26.80	27.16	26.60	26.94	26.94	1.66%	7,921,694
Dec 11, 2025	26.66	26.72	26.34	26.50	26.50	-0.08%	6,479,552
Dec 10, 2025	26.50	26.54	26.28	26.52	26.52	0.30%	5,975,628
Dec 9, 2025	26.70	26.90	26.38	26.44	26.44	-1.71%	10,459,440
Dec 8, 2025	27.00	27.66	26.82	26.90	26.90	-0.88%	12,460,180
Dec 5, 2025	27.40	27.42	27.14	27.14	27.14	-0.59%	8,218,047
Dec 4, 2025	27.32	27.58	27.16	27.30	27.30	-0.07%	5,576,546
Dec 3, 2025	28.04	28.04	27.22	27.32	27.32	-2.78%	7,263,246
Dec 2, 2025	28.16	28.40	28.00	28.10	28.10	-0.07%	6,413,467
Dec 1, 2025	28.00	28.56	28.00	28.12	28.12	1.15%	5,612,469
Nov 28, 2025	27.54	27.92	27.40	27.80	27.80	1.16%	7,935,422
Nov 27, 2025	27.06	27.82	27.06	27.48	27.48	1.55%	6,414,251
Nov 26, 2025	27.50	27.76	26.98	27.06	27.06	-1.67%	11,503,080
Nov 25, 2025	28.10	28.22	27.34	27.52	27.52	-1.50%	6,700,964
Nov 24, 2025	27.66	28.14	27.40	27.94	27.94	1.53%	10,471,790
Nov 21, 2025	27.94	28.06	27.44	27.52	27.52	-1.92%	6,858,677
Nov 20, 2025	28.10	28.20	27.68	28.06	28.06	0.43%	7,341,927
Nov 19, 2025	27.96	28.14	27.64	27.94	27.94	-0.07%	5,330,217
Nov 18, 2025	28.30	28.48	27.68	27.96	27.96	-1.41%	5,597,236
Nov 17, 2025	28.60	28.60	28.04	28.36	28.36	-0.84%	9,595,058
Nov 14, 2025	28.86	29.04	28.48	28.60	28.60	-1.52%	6,307,763
Nov 13, 2025	28.72	29.10	28.60	29.04	29.04	1.54%	10,971,750
Nov 12, 2025	27.88	28.84	27.94	28.60	28.60	2.29%	18,610,690
Nov 11, 2025	27.90	28.06	27.66	27.96	27.96	-0.07%	6,444,048
Nov 10, 2025	26.80	28.06	26.80	27.98	27.98	4.79%	22,594,470
Nov 7, 2025	26.30	27.10	26.30	26.70	26.70	0.83%	10,832,790
Nov 6, 2025	25.94	26.48	25.94	26.48	26.48	2.16%	6,466,842
Nov 5, 2025	25.76	25.96	25.46	25.92	25.92	-	7,803,134
Nov 4, 2025	26.28	26.44	25.92	25.92	25.92	-1.67%	11,397,870
Nov 3, 2025	26.72	26.82	26.26	26.36	26.36	-0.90%	10,105,090
Oct 31, 2025	26.46	26.80	26.30	26.60	26.60	0.53%	7,853,701
Oct 30, 2025	27.44	27.46	26.34	26.46	26.46	-2.58%	14,427,210
Oct 28, 2025	27.62	27.66	27.10	27.16	27.16	-1.24%	8,098,653
Oct 27, 2025	27.22	27.68	27.12	27.50	27.50	1.85%	10,795,890
Oct 24, 2025	27.26	27.32	26.98	27.00	27.00	-	9,459,579
Oct 23, 2025	26.60	27.14	26.50	27.00	27.00	1.50%	7,263,467
Oct 22, 2025	26.66	26.84	26.32	26.60	26.60	-0.89%	9,515,487
Oct 21, 2025	26.78	27.40	26.72	26.84	26.84	0.60%	14,078,050
Oct 20, 2025	26.60	26.70	26.14	26.68	26.68	2.62%	9,474,772