HKG:0291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	18.00	18.33	17.87	18.30	-	-0.22%	20,131,857
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
Aug 13, 2026	22.48	22.50	22.12	22.28	21.68	-0.98%	6,173,774
Aug 12, 2026	22.20	22.62	22.00	22.50	21.90	1.53%	6,512,802
Aug 11, 2026	22.54	22.74	22.16	22.16	21.57	-1.69%	4,521,833
Aug 10, 2026	22.36	22.82	22.26	22.54	21.94	0.81%	10,349,242
Aug 7, 2026	22.16	22.50	21.96	22.36	21.76	1.36%	10,980,733
Aug 6, 2026	22.78	22.80	21.82	22.06	21.47	-2.56%	14,763,842
Aug 5, 2026	22.92	23.00	22.44	22.64	22.04	-1.57%	11,256,938
Aug 4, 2026	23.40	23.50	22.84	23.00	22.39	-1.88%	9,200,109
Aug 3, 2026	23.70	23.78	23.22	23.44	22.81	-0.93%	8,052,430
Jul 31, 2026	24.38	24.42	23.40	23.66	23.03	-3.59%	15,541,329
Jul 30, 2026	24.52	25.00	24.40	24.54	23.88	-	11,211,633
Jul 29, 2026	23.64	24.56	23.64	24.54	23.88	3.54%	11,468,853
Jul 28, 2026	23.58	23.72	23.20	23.70	23.07	2.78%	9,272,650
Jul 27, 2026	23.68	23.68	22.96	23.06	22.44	-2.45%	11,742,117
Jul 24, 2026	23.60	23.80	23.48	23.64	23.01	-1.17%	5,630,375
Jul 23, 2026	23.90	24.04	23.58	23.92	23.28	-0.50%	10,327,871
Jul 22, 2026	23.90	24.10	23.34	24.04	23.40	0.67%	15,531,879
Jul 21, 2026	24.08	24.36	23.74	23.88	23.24	-0.83%	14,703,511
Jul 20, 2026	24.18	24.20	23.78	24.08	23.44	1.60%	10,002,686
Jul 17, 2026	24.00	24.34	23.44	23.70	23.07	-0.17%	22,309,943
Jul 16, 2026	23.26	23.88	23.18	23.74	23.11	2.95%	8,466,043
Jul 15, 2026	23.16	23.26	22.78	23.06	22.44	0.52%	4,714,016
Jul 14, 2026	23.02	23.08	22.46	22.94	22.33	0.09%	5,362,931
Jul 13, 2026	22.44	23.00	22.20	22.92	22.31	3.24%	9,882,881
Jul 10, 2026	22.42	22.72	22.12	22.20	21.61	0.09%	8,084,573
Jul 9, 2026	22.30	22.44	22.06	22.18	21.59	-1.16%	9,213,928
Jul 8, 2026	22.10	22.48	22.08	22.44	21.84	1.26%	8,124,010
Jul 7, 2026	22.76	22.76	22.12	22.16	21.57	-2.64%	8,982,643