HKG:0823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	36.80	36.98	36.64	36.88	36.88	0.49%	9,986,135
Nov 27, 2025	37.00	37.00	36.66	36.70	36.70	-0.81%	17,086,090
Nov 26, 2025	37.10	37.46	37.00	37.00	37.00	0.60%	15,776,690
Nov 25, 2025	37.18	37.18	36.74	36.78	36.78	0.49%	17,220,740
Nov 24, 2025	36.10	36.84	36.10	36.60	36.60	1.95%	34,292,250
Nov 21, 2025	37.98	37.98	35.90	35.90	35.90	-7.47%	66,855,000
Nov 20, 2025	41.66	42.42	38.52	38.80	38.80	-6.42%	41,622,950
Nov 19, 2025	41.82	41.90	41.42	41.46	41.46	-0.86%	6,861,809
Nov 18, 2025	41.86	42.00	41.62	41.82	41.82	-0.52%	7,517,856
Nov 17, 2025	42.28	42.48	41.84	42.04	42.04	-0.57%	8,011,083
Nov 14, 2025	41.90	42.32	41.84	42.28	42.28	-	8,337,422
Nov 13, 2025	42.00	42.28	41.68	42.28	42.28	0.52%	9,327,935
Nov 12, 2025	41.66	42.36	41.60	42.06	42.06	1.11%	14,807,300
Nov 11, 2025	41.48	41.60	41.28	41.60	41.60	0.29%	6,458,658
Nov 10, 2025	41.60	41.76	41.34	41.48	41.48	0.29%	5,456,662
Nov 7, 2025	41.26	41.54	41.12	41.36	41.36	0.19%	6,644,034
Nov 6, 2025	40.92	41.34	40.92	41.28	41.28	0.39%	7,299,089
Nov 5, 2025	40.78	41.20	40.34	41.12	41.12	0.19%	10,609,580
Nov 4, 2025	41.24	41.44	40.86	41.04	41.04	-0.15%	7,995,402
Nov 3, 2025	40.50	41.10	40.50	41.10	41.10	1.53%	6,870,595
Oct 31, 2025	41.12	41.18	40.48	40.48	40.48	-1.27%	8,298,878
Oct 30, 2025	42.04	42.20	40.78	41.00	41.00	-0.77%	12,502,900
Oct 28, 2025	40.70	41.46	40.70	41.32	41.32	1.52%	11,336,360
Oct 27, 2025	40.76	40.86	40.56	40.70	40.70	-0.15%	5,713,016
Oct 24, 2025	40.60	40.76	40.40	40.76	40.76	0.54%	6,253,929
Oct 23, 2025	40.44	40.60	40.20	40.54	40.54	0.25%	6,351,123
Oct 22, 2025	40.62	40.90	40.40	40.44	40.44	-0.79%	7,148,544
Oct 21, 2025	40.88	40.94	40.54	40.76	40.76	-0.29%	5,604,187
Oct 20, 2025	40.50	40.88	40.34	40.88	40.88	2.10%	7,703,071
Oct 17, 2025	40.50	40.58	39.92	40.04	40.04	-1.48%	11,636,740
Oct 16, 2025	40.80	40.94	40.30	40.64	40.64	-0.39%	5,972,911
Oct 15, 2025	40.34	40.80	40.34	40.80	40.80	1.09%	8,530,777
Oct 14, 2025	40.62	40.74	40.26	40.36	40.36	-0.69%	7,862,399
Oct 13, 2025	40.00	40.64	39.68	40.64	40.64	-0.54%	8,481,044
Oct 10, 2025	40.76	40.96	40.58	40.86	40.86	0.15%	5,439,897
Oct 9, 2025	40.42	40.90	40.30	40.80	40.80	0.89%	6,739,796
Oct 8, 2025	40.52	40.74	40.08	40.44	40.44	-0.15%	6,291,050
Oct 6, 2025	40.60	40.88	40.30	40.50	40.50	-0.25%	5,006,884
Oct 3, 2025	40.26	40.68	40.26	40.60	40.60	0.84%	8,015,076
Oct 2, 2025	40.20	40.50	40.14	40.26	40.26	0.65%	8,981,884
Sep 30, 2025	40.22	40.54	39.84	40.00	40.00	-0.45%	7,946,617
Sep 29, 2025	39.84	40.32	39.62	40.18	40.18	1.11%	10,880,360
Sep 26, 2025	39.60	39.82	39.28	39.74	39.74	0.35%	7,360,698
Sep 25, 2025	40.10	40.14	39.60	39.60	39.60	-1.15%	10,112,760
Sep 24, 2025	40.04	40.46	40.00	40.06	40.06	-0.35%	9,815,806
Sep 23, 2025	40.26	40.42	40.10	40.20	40.20	-0.45%	9,160,800
Sep 22, 2025	40.80	40.98	40.24	40.38	40.38	-1.03%	12,433,820
Sep 19, 2025	41.20	41.28	40.70	40.80	40.80	-1.16%	23,093,650
Sep 18, 2025	41.30	41.68	41.10	41.28	41.28	-0.63%	10,046,210
Sep 17, 2025	41.60	41.78	41.14	41.54	41.54	-0.62%	15,146,970