HKG:0291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	19.37	19.60	19.24	19.48	19.48	0.57%	8,514,000
Oct 23, 2026	19.07	19.48	18.91	19.37	19.37	2.70%	11,806,040
Oct 22, 2026	18.95	19.06	18.63	18.86	18.86	-0.32%	13,279,650
Oct 21, 2026	19.50	19.60	18.87	18.92	18.92	-2.82%	11,011,467
Oct 20, 2026	19.74	19.98	19.41	19.47	19.47	-1.82%	10,607,656
Oct 16, 2026	19.80	20.10	19.73	19.83	19.83	1.23%	11,191,590
Oct 15, 2026	19.34	19.71	19.24	19.59	19.59	1.03%	7,743,401
Oct 14, 2026	19.22	19.72	19.22	19.39	19.39	-0.10%	9,725,754
Oct 13, 2026	19.03	19.45	18.83	19.41	19.41	1.57%	10,485,547
Oct 12, 2026	19.10	19.47	19.01	19.11	19.11	-0.10%	6,724,229
Oct 9, 2026	18.96	19.15	18.85	19.13	19.13	1.38%	9,827,558
Oct 8, 2026	18.54	18.97	18.50	18.87	18.87	1.62%	8,285,796
Oct 7, 2026	18.76	18.79	18.50	18.57	18.57	-0.32%	2,401,500
Oct 6, 2026	18.72	18.90	18.59	18.63	18.63	0.43%	4,533,722
Oct 5, 2026	18.55	18.63	18.25	18.55	18.55	0.49%	2,939,601
Oct 2, 2026	18.71	18.71	18.33	18.46	18.46	-1.70%	6,444,252
Sep 30, 2026	18.85	18.95	18.45	18.78	18.78	-0.37%	14,072,453
Sep 29, 2026	18.94	18.95	18.71	18.85	18.85	-0.11%	11,348,000
Sep 28, 2026	18.28	18.91	18.28	18.87	18.87	2.55%	8,104,342
Sep 25, 2026	18.90	18.90	18.24	18.40	18.40	-1.66%	3,505,524
Sep 24, 2026	18.56	18.79	18.47	18.71	18.71	0.54%	7,101,779
Sep 23, 2026	18.24	18.65	18.24	18.61	18.61	1.42%	7,159,083
Sep 22, 2026	18.63	18.65	18.17	18.35	18.35	-0.65%	9,955,778
Sep 21, 2026	18.28	18.54	18.01	18.47	18.47	1.37%	9,987,339
Sep 18, 2026	18.20	18.38	18.12	18.22	18.22	0.28%	12,107,366
Sep 17, 2026	18.00	18.18	17.91	18.17	18.17	-	9,091,827
Sep 16, 2026	18.50	18.50	17.99	18.17	18.17	-0.33%	9,539,669
Sep 15, 2026	18.44	18.51	18.14	18.23	18.23	-0.38%	7,132,718
Sep 14, 2026	18.00	18.33	17.87	18.30	18.30	-0.22%	20,130,857
Sep 11, 2026	18.62	18.67	18.33	18.34	18.34	-1.82%	10,801,469
Sep 10, 2026	18.88	19.07	18.68	18.68	18.68	-1.79%	23,816,990
Sep 9, 2026	19.28	19.28	18.91	19.02	19.02	-1.50%	16,893,171
Sep 8, 2026	18.90	19.33	18.75	19.31	19.31	2.17%	13,872,000
Sep 7, 2026	18.85	19.00	18.64	18.90	18.90	0.11%	16,284,243
Sep 4, 2026	18.78	19.13	18.74	18.88	18.88	1.07%	14,861,408
Sep 3, 2026	18.58	18.82	18.52	18.68	18.68	0.38%	11,173,821
Sep 2, 2026	18.64	18.68	18.40	18.61	18.61	-0.43%	10,550,083
Sep 1, 2026	18.83	18.84	18.65	18.69	18.69	-0.61%	15,650,922
Aug 31, 2026	19.83	19.86	19.30	19.32	18.80	-2.57%	24,132,600
Aug 28, 2026	19.62	19.93	19.60	19.83	19.30	0.30%	9,009,630
Aug 27, 2026	20.40	20.44	19.70	19.77	19.24	-3.18%	28,916,283
Aug 26, 2026	20.88	21.06	20.38	20.42	19.87	-2.20%	21,133,966
Aug 25, 2026	21.20	21.32	20.80	20.88	20.32	-0.67%	15,753,610
Aug 24, 2026	21.16	21.16	20.72	21.02	20.46	-0.47%	11,894,138
Aug 21, 2026	20.94	21.14	20.58	21.12	20.56	2.82%	24,852,053
Aug 20, 2026	21.50	21.60	20.54	20.54	19.99	-2.47%	23,757,730
Aug 19, 2026	22.02	22.28	20.88	21.06	20.50	-4.96%	20,267,170
Aug 18, 2026	22.20	22.24	21.90	22.16	21.57	-	7,367,921
Aug 17, 2026	22.42	22.56	22.16	22.16	21.57	-0.54%	4,510,203
Aug 14, 2026	22.14	22.42	22.10	22.28	21.68	-	3,991,313