HKG:0823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	40.78	41.20	40.34	40.50	-	-1.51%	211,000
Nov 5, 2025	40.78	41.20	40.34	41.12	41.12	0.19%	6,767,784
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%	6,878,795
Oct 31, 2025	41.12	41.18	40.48	40.48	40.48	-1.27%	8,300,378
Oct 30, 2025	42.04	42.20	40.78	41.00	41.00	-0.77%	12,503,402
Oct 28, 2025	40.70	41.46	40.70	41.32	41.32	1.52%	11,337,866
Oct 27, 2025	40.76	40.86	40.56	40.70	40.70	-	11,336,366
Oct 26, 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%	6,255,029
Oct 23, 2025	40.44	40.60	40.20	40.54	40.54	0.25%	6,351,823
Oct 22, 2025	40.62	40.90	40.40	40.44	40.44	-0.79%	7,152,244
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%	11,660,949
Oct 16, 2025	40.80	40.94	40.30	40.64	40.64	-0.39%	6,002,911
Oct 15, 2025	40.34	40.80	40.34	40.80	40.80	1.09%	8,534,177
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%	5,440,197
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%	6,291,550
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%	8,017,876
Oct 2, 2025	40.20	40.50	40.14	40.26	40.26	0.65%	8,982,384
Sep 30, 2025	40.22	40.54	39.84	40.00	40.00	-0.45%	7,985,417
Sep 29, 2025	39.84	40.32	39.62	40.18	40.18	1.11%	10,885,762
Sep 26, 2025	39.60	39.82	39.28	39.74	39.74	0.35%	7,372,098
Sep 25, 2025	40.10	40.14	39.60	39.60	39.60	-1.15%	10,121,363
Sep 24, 2025	40.04	40.46	40.00	40.06	40.06	-0.35%	9,821,306
Sep 23, 2025	40.26	40.42	40.10	40.20	40.20	-0.45%	9,188,800
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%	23,103,359
Sep 18, 2025	41.30	41.68	41.10	41.28	41.28	-0.63%	10,047,019
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