HKG:0823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	40.38	40.48	39.34	39.66	39.66	-1.78%	16,272,220
May 29, 2026	40.82	41.76	40.02	40.38	40.38	0.20%	24,811,490
May 28, 2026	39.84	40.86	39.30	40.30	40.30	0.80%	17,402,040
May 27, 2026	40.44	40.44	39.66	39.98	39.98	-1.14%	10,206,400
May 26, 2026	41.48	41.48	40.36	40.44	40.44	-1.99%	10,475,197
May 22, 2026	41.38	41.38	41.06	41.26	41.26	0.29%	9,575,862
May 21, 2026	41.00	41.40	40.64	41.14	41.14	0.59%	10,207,730
May 20, 2026	41.28	41.28	40.36	40.90	40.90	-1.06%	8,076,152
May 19, 2026	40.92	41.56	40.64	41.34	41.34	0.88%	9,684,877
May 18, 2026	41.30	41.30	40.44	40.98	40.98	-1.63%	10,530,830
May 15, 2026	42.06	42.06	41.34	41.66	41.66	-0.71%	6,763,602
May 14, 2026	41.60	42.14	41.44	41.96	41.96	1.30%	11,763,350
May 13, 2026	41.80	41.80	41.12	41.42	41.42	-0.48%	8,366,075
May 12, 2026	41.12	41.96	40.84	41.62	41.62	1.07%	16,454,090
May 11, 2026	40.88	41.18	40.86	41.18	41.18	0.34%	9,576,124
May 8, 2026	40.80	41.58	40.64	41.04	41.04	0.10%	10,211,860
May 7, 2026	40.58	41.00	40.30	41.00	41.00	1.54%	16,724,870
May 6, 2026	40.00	40.38	39.90	40.38	40.38	1.00%	11,702,110
May 5, 2026	39.62	39.98	38.94	39.98	39.98	0.91%	9,712,970
May 4, 2026	39.70	40.26	39.38	39.62	39.62	1.07%	12,143,850
Apr 30, 2026	39.30	39.34	38.90	39.20	39.20	-0.41%	9,595,392
Apr 29, 2026	39.16	39.54	39.06	39.36	39.36	1.03%	11,463,200
Apr 28, 2026	38.60	39.12	38.60	38.96	38.96	0.21%	7,747,502
Apr 27, 2026	38.80	38.94	38.44	38.88	38.88	0.15%	5,438,803
Apr 24, 2026	38.60	38.86	38.36	38.82	38.82	-0.05%	4,728,099
Apr 23, 2026	39.04	39.18	38.50	38.84	38.84	-0.51%	6,789,978
Apr 22, 2026	38.54	39.08	38.06	39.04	39.04	1.04%	10,078,390
Apr 21, 2026	38.60	38.78	38.26	38.64	38.64	0.57%	5,766,371
Apr 20, 2026	38.58	38.66	38.14	38.42	38.42	-0.10%	6,866,135
Apr 17, 2026	38.40	38.56	38.14	38.46	38.46	-0.10%	6,672,736
Apr 16, 2026	38.50	38.68	38.32	38.50	38.50	-0.10%	8,729,291
Apr 15, 2026	38.94	38.94	38.44	38.54	38.54	0.10%	5,601,223
Apr 14, 2026	38.38	38.58	38.08	38.50	38.50	1.00%	10,313,600
Apr 13, 2026	38.18	38.34	37.70	38.12	38.12	-1.19%	9,849,398
Apr 10, 2026	38.00	38.58	37.98	38.58	38.58	1.85%	16,406,000
Apr 9, 2026	37.80	38.58	37.62	37.88	37.88	0.48%	17,359,300
Apr 8, 2026	36.98	37.80	36.98	37.70	37.70	2.78%	15,263,050
Apr 2, 2026	36.70	36.94	36.34	36.68	36.68	-0.05%	6,146,339
Apr 1, 2026	36.60	36.90	36.30	36.70	36.70	1.89%	10,365,290
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