HKG:0823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	35.82	36.76	35.82	36.76	-	2.05%	1,655,028
Mar 31, 2026	35.82	36.36	35.76	36.02	36.02	0.50%	9,773,748
Mar 30, 2026	36.06	36.06	35.50	35.84	35.84	-0.99%	9,209,285
Mar 27, 2026	35.98	36.26	35.70	36.20	36.20	0.61%	5,748,019
Mar 26, 2026	36.60	36.60	35.80	35.98	35.98	-1.69%	12,108,060
Mar 25, 2026	36.60	36.70	36.10	36.60	36.60	0.88%	6,998,919
Mar 24, 2026	35.96	36.40	35.82	36.28	36.28	2.31%	9,238,011
Mar 23, 2026	35.72	35.88	35.22	35.46	35.46	-2.15%	14,785,780
Mar 20, 2026	36.66	36.82	36.08	36.24	36.24	-1.15%	16,634,210
Mar 19, 2026	36.80	37.00	36.56	36.66	36.66	-1.61%	9,754,772
Mar 18, 2026	37.08	37.50	37.00	37.26	37.26	0.76%	13,536,750
Mar 17, 2026	36.80	37.14	36.68	36.98	36.98	0.71%	16,146,230
Mar 16, 2026	36.98	37.20	36.30	36.72	36.72	-0.70%	11,011,550
Mar 13, 2026	37.04	37.20	36.84	36.98	36.98	-0.86%	11,254,250
Mar 12, 2026	37.80	37.80	37.02	37.30	37.30	-1.37%	10,997,470
Mar 11, 2026	37.98	37.98	37.70	37.82	37.82	-0.42%	5,816,862
Mar 10, 2026	37.96	38.00	37.56	37.98	37.98	1.33%	6,887,703
Mar 9, 2026	37.80	38.00	37.12	37.48	37.48	-2.09%	15,059,680
Mar 6, 2026	38.00	38.44	37.92	38.28	38.28	0.42%	10,273,670
Mar 5, 2026	37.72	38.68	37.70	38.12	38.12	1.71%	15,734,000
Mar 4, 2026	38.12	38.20	37.24	37.48	37.48	-2.70%	22,323,410
Mar 3, 2026	38.10	38.54	37.84	38.52	38.52	1.53%	18,163,900
Mar 2, 2026	38.50	38.60	37.44	37.94	37.94	-2.12%	17,686,440
Feb 27, 2026	38.34	38.80	38.06	38.76	38.76	1.04%	14,591,390
Feb 26, 2026	38.50	39.06	38.30	38.36	38.36	0.31%	16,228,700
Feb 25, 2026	38.04	38.56	37.86	38.24	38.24	0.84%	18,241,820
Feb 24, 2026	37.66	38.10	37.54	37.92	37.92	0.58%	12,088,550
Feb 23, 2026	37.54	37.80	37.42	37.70	37.70	1.24%	12,427,730
Feb 20, 2026	37.12	37.58	36.70	37.24	37.24	0.32%	13,681,930
Feb 16, 2026	36.64	37.58	36.64	37.12	37.12	1.31%	9,720,126
Feb 13, 2026	36.46	37.24	36.46	36.64	36.64	-0.33%	10,764,220
Feb 12, 2026	36.94	37.08	36.62	36.76	36.76	-0.33%	12,936,860
Feb 11, 2026	35.60	37.00	35.60	36.88	36.88	3.83%	30,975,550
Feb 10, 2026	35.42	35.64	35.36	35.52	35.52	0.28%	7,916,333
Feb 9, 2026	35.30	35.56	35.22	35.42	35.42	1.14%	8,456,906
Feb 6, 2026	35.10	35.30	34.90	35.02	35.02	-1.24%	13,824,810
Feb 5, 2026	35.10	35.54	35.02	35.46	35.46	0.97%	10,367,710
Feb 4, 2026	34.76	35.30	34.64	35.12	35.12	0.86%	13,240,300
Feb 3, 2026	35.20	35.50	34.82	34.82	34.82	-0.57%	11,508,590
Feb 2, 2026	35.92	35.92	34.76	35.02	35.02	-2.51%	23,512,240
Jan 30, 2026	36.08	36.28	35.72	35.92	35.92	-1.10%	16,764,600
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