HKG:0823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	36.16	36.62	36.14	36.32	-	-	11,516,004
Jan 29, 2026	36.16	36.62	36.14	36.32	36.32	-0.11%	11,513,200
Jan 28, 2026	35.70	36.50	35.70	36.36	36.36	1.91%	19,992,580
Jan 27, 2026	35.74	35.96	35.54	35.68	35.68	-0.45%	12,374,110
Jan 26, 2026	35.48	36.20	35.40	35.84	35.84	1.01%	12,062,210
Jan 23, 2026	35.50	35.54	35.30	35.48	35.48	0.23%	7,795,514
Jan 22, 2026	35.06	35.54	35.06	35.40	35.40	0.97%	9,916,760
Jan 21, 2026	35.16	35.34	34.82	35.06	35.06	-1.07%	9,751,006
Jan 20, 2026	35.20	35.56	35.16	35.44	35.44	0.57%	11,859,870
Jan 19, 2026	34.88	35.28	34.76	35.24	35.24	0.23%	13,169,010
Jan 16, 2026	34.98	35.24	34.90	35.16	35.16	0.51%	17,502,440
Jan 15, 2026	34.76	35.08	34.64	34.98	34.98	0.63%	13,544,470
Jan 14, 2026	34.78	34.94	34.52	34.76	34.76	-0.06%	11,502,290
Jan 13, 2026	34.68	35.10	34.68	34.78	34.78	0.29%	14,742,117
Jan 12, 2026	34.60	34.74	34.40	34.68	34.68	0.17%	13,902,060
Jan 9, 2026	34.36	34.66	34.34	34.62	34.62	0.76%	11,580,880
Jan 8, 2026	34.58	34.80	34.26	34.36	34.36	-0.64%	14,642,540
Jan 7, 2026	34.24	34.70	34.24	34.58	34.58	1.11%	9,955,277
Jan 6, 2026	34.64	34.70	34.18	34.20	34.20	-0.87%	20,320,650
Jan 5, 2026	35.30	35.42	34.50	34.50	34.50	-1.99%	16,000,700
Jan 2, 2026	34.96	35.22	34.82	35.20	35.20	1.32%	6,945,795
Dec 31, 2025	34.80	35.02	34.68	34.74	34.74	-0.17%	3,995,006
Dec 30, 2025	34.80	34.98	34.60	34.80	34.80	0.06%	6,085,470
Dec 29, 2025	35.02	35.28	34.74	34.78	34.78	-0.69%	8,247,259
Dec 24, 2025	34.80	35.18	34.80	35.02	35.02	0.86%	4,429,829
Dec 23, 2025	34.76	35.00	34.70	34.72	34.72	0.12%	8,937,548
Dec 22, 2025	35.00	35.18	34.60	34.68	34.68	-0.86%	8,806,033
Dec 19, 2025	34.80	34.98	34.62	34.98	34.98	1.16%	12,779,670
Dec 18, 2025	34.22	34.82	34.14	34.58	34.58	0.93%	10,942,680
Dec 17, 2025	34.22	34.66	34.12	34.26	34.26	0.18%	10,504,370
Dec 16, 2025	34.44	34.64	34.12	34.20	34.20	-0.87%	10,623,210
Dec 15, 2025	34.44	34.80	34.44	34.50	34.50	-0.81%	7,145,388
Dec 12, 2025	34.80	34.98	34.62	34.78	34.78	1.05%	12,066,350
Dec 11, 2025	34.50	34.62	34.40	34.42	34.42	0.53%	6,596,933
Dec 10, 2025	34.60	34.64	34.16	34.24	34.24	-1.10%	14,414,180
Dec 9, 2025	34.32	34.78	34.32	34.62	34.62	0.87%	10,877,890
Dec 8, 2025	35.00	35.04	34.30	34.32	34.32	-1.94%	19,415,090
Dec 5, 2025	35.20	35.22	34.96	35.00	35.00	-0.79%	12,089,590
Dec 4, 2025	35.16	35.36	35.04	35.28	35.28	0.46%	7,700,952
Dec 3, 2025	35.50	35.68	35.08	35.12	35.12	-1.62%	14,550,400
Dec 2, 2025	36.06	36.50	35.64	35.70	35.70	-3.72%	11,818,230
Dec 1, 2025	37.00	37.32	37.00	37.08	35.81	0.54%	13,005,800
Nov 28, 2025	36.80	36.98	36.64	36.88	35.62	0.49%	9,986,135
Nov 27, 2025	37.00	37.00	36.66	36.70	35.44	-0.81%	17,086,090
Nov 26, 2025	37.10	37.46	37.00	37.00	35.73	0.60%	15,776,690
Nov 25, 2025	37.18	37.18	36.74	36.78	35.52	0.49%	17,220,740
Nov 24, 2025	36.10	36.84	36.10	36.60	35.35	1.95%	34,292,250
Nov 21, 2025	37.98	37.98	35.90	35.90	34.67	-7.47%	66,855,000
Nov 20, 2025	41.66	42.42	38.52	38.80	37.47	-6.42%	41,622,950
Nov 19, 2025	41.82	41.90	41.42	41.46	40.04	-0.86%	6,861,809