HKG:0823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	41.60	41.78	41.14	41.54	41.54	-0.62%	15,152,478
Sep 16, 2025	42.02	42.18	41.66	41.80	41.80	-0.52%	9,600,838
Sep 15, 2025	42.08	42.28	41.84	42.02	42.02	-0.76%	13,745,954
Sep 12, 2025	42.48	42.54	41.92	42.34	42.34	1.10%	11,787,346
Sep 11, 2025	41.76	42.08	41.52	41.88	41.88	-0.19%	6,764,810
Sep 10, 2025	41.84	42.10	41.64	41.96	41.96	0.29%	10,741,801
Sep 9, 2025	41.80	41.96	41.60	41.84	41.84	0.34%	6,277,675
Sep 8, 2025	41.50	42.08	41.50	41.70	41.70	0.48%	4,199,857
Sep 5, 2025	40.94	41.50	40.90	41.50	41.50	1.37%	9,744,538
Sep 4, 2025	41.34	41.40	40.74	40.94	40.94	-0.39%	8,932,008
Sep 3, 2025	41.50	41.72	40.98	41.10	41.10	-0.44%	7,740,108
Sep 2, 2025	41.62	41.66	41.12	41.28	41.28	-0.82%	5,443,001
Sep 1, 2025	41.44	41.82	41.44	41.62	41.62	0.43%	3,301,789
Aug 29, 2025	41.60	41.80	41.44	41.44	41.44	-0.29%	4,473,968
Aug 28, 2025	41.24	41.74	41.06	41.56	41.56	0.73%	5,602,941
Aug 27, 2025	41.78	41.90	41.06	41.26	41.26	-1.10%	9,463,542
Aug 26, 2025	42.48	42.48	41.72	41.72	41.72	-1.70%	10,004,499
Aug 25, 2025	42.70	42.80	42.34	42.44	42.44	0.38%	6,628,431
Aug 22, 2025	42.40	42.56	42.08	42.28	42.28	0.52%	7,331,349
Aug 21, 2025	41.90	42.38	41.84	42.06	42.06	0.43%	4,874,557
Aug 20, 2025	41.32	42.08	41.14	41.88	41.88	1.06%	8,518,718
Aug 19, 2025	41.14	41.52	40.90	41.44	41.44	0.63%	13,041,105
Aug 18, 2025	42.06	42.20	41.14	41.18	41.18	-2.23%	17,202,262
Aug 15, 2025	42.50	42.74	42.10	42.12	42.12	-1.54%	16,585,888
Aug 14, 2025	44.80	44.96	42.38	42.78	42.78	-4.08%	23,632,300
Aug 13, 2025	44.16	44.66	44.04	44.60	44.60	1.55%	9,651,764
Aug 12, 2025	44.26	44.36	43.70	43.92	43.92	-0.77%	7,211,784
Aug 11, 2025	44.28	44.56	43.86	44.26	44.26	0.59%	4,031,115
Aug 8, 2025	44.18	44.18	43.80	44.00	44.00	-0.41%	5,782,280
Aug 7, 2025	43.70	44.44	43.70	44.18	44.18	1.10%	7,478,327
Aug 6, 2025	43.60	43.88	43.50	43.70	43.70	0.23%	5,646,633
Aug 5, 2025	43.18	43.80	43.18	43.60	43.60	0.65%	6,750,022
Aug 4, 2025	43.00	43.48	42.64	43.32	43.32	0.98%	6,458,684
Aug 1, 2025	43.90	43.90	42.90	42.90	42.90	-2.28%	10,860,930
Jul 31, 2025	44.25	44.45	43.80	43.90	43.90	-1.13%	7,223,830
Jul 30, 2025	44.60	45.05	44.35	44.40	44.40	-0.22%	5,645,843
Jul 29, 2025	44.40	44.80	44.10	44.50	44.50	0.23%	5,977,683
Jul 28, 2025	43.70	44.70	43.70	44.40	44.40	1.72%	7,251,532
Jul 25, 2025	43.65	44.10	43.35	43.65	43.65	-	7,053,584
Jul 24, 2025	43.00	43.80	42.95	43.65	43.65	1.16%	8,413,129
Jul 23, 2025	43.15	43.55	42.90	43.15	43.15	-0.46%	7,111,378
Jul 22, 2025	42.60	43.65	42.60	43.35	43.35	1.88%	11,252,459
Jul 21, 2025	42.35	42.75	42.20	42.55	42.55	0.59%	6,442,542
Jul 18, 2025	42.15	42.45	41.90	42.30	42.30	0.12%	6,176,520
Jul 17, 2025	42.20	42.35	41.90	42.25	42.25	0.36%	6,698,779
Jul 16, 2025	42.35	42.55	42.05	42.10	42.10	-0.94%	8,112,255
Jul 15, 2025	42.40	42.55	42.10	42.50	42.50	0.71%	7,615,955
Jul 14, 2025	42.55	42.60	42.00	42.20	42.20	0.12%	7,295,718
Jul 11, 2025	42.20	42.65	42.15	42.15	42.15	-0.59%	7,362,700
Jul 10, 2025	42.50	42.75	42.25	42.40	42.40	-0.24%	5,138,288