HKG:0823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	38.40	38.56	37.74	37.84	37.84	-2.02%	10,622,016
Sep 10, 2026	38.56	38.78	38.36	38.62	38.62	-0.62%	5,531,643
Sep 9, 2026	38.80	38.94	38.62	38.86	38.86	0.36%	6,199,046
Sep 8, 2026	38.58	38.76	38.30	38.72	38.72	-0.21%	3,362,111
Sep 7, 2026	39.00	39.08	38.68	38.80	38.80	-0.10%	4,739,686
Sep 4, 2026	38.44	39.10	38.40	38.84	38.84	1.62%	7,345,025
Sep 3, 2026	38.80	38.86	38.12	38.22	38.22	-0.83%	6,385,027
Sep 2, 2026	38.20	38.54	37.86	38.54	38.54	0.89%	8,059,382
Sep 1, 2026	38.64	38.84	38.14	38.20	38.20	-1.34%	8,163,825
Aug 31, 2026	38.80	39.16	38.26	38.72	38.72	-1.38%	14,699,308
Aug 28, 2026	39.02	39.42	39.02	39.26	39.26	-0.10%	4,786,622
Aug 27, 2026	39.30	39.40	38.78	39.30	39.30	-0.10%	6,158,443
Aug 26, 2026	39.30	39.40	39.12	39.34	39.34	0.31%	4,601,909
Aug 25, 2026	39.58	39.60	39.08	39.22	39.22	-0.20%	3,692,056
Aug 24, 2026	39.72	39.88	39.20	39.30	39.30	-1.16%	5,864,319
Aug 21, 2026	39.32	39.84	39.32	39.76	39.76	1.17%	9,093,295
Aug 20, 2026	38.90	39.38	38.88	39.30	39.30	1.45%	5,970,943
Aug 19, 2026	38.52	38.78	38.32	38.74	38.74	0.26%	6,114,648
Aug 18, 2026	38.80	38.80	38.26	38.64	38.64	-0.41%	4,780,947
Aug 17, 2026	38.78	39.10	38.72	38.80	38.80	0.05%	5,175,400
Aug 14, 2026	38.50	38.84	38.22	38.78	38.78	0.47%	5,077,061
Aug 13, 2026	38.20	38.74	38.10	38.60	38.60	0.42%	4,223,981
Aug 12, 2026	38.66	38.70	38.22	38.44	38.44	-0.83%	6,034,963
Aug 11, 2026	39.22	39.22	38.62	38.76	38.76	-1.17%	7,280,591
Aug 10, 2026	38.60	39.22	38.34	39.22	39.22	1.61%	10,278,036
Aug 7, 2026	38.64	38.76	38.42	38.60	38.60	-0.46%	7,452,253
Aug 6, 2026	38.60	38.96	38.28	38.78	38.78	-0.72%	7,254,426
Aug 5, 2026	39.02	39.24	38.64	39.06	39.06	0.10%	9,137,848
Aug 4, 2026	39.06	39.14	38.88	39.02	39.02	-0.31%	8,936,780
Aug 3, 2026	39.00	39.54	38.86	39.14	39.14	0.05%	7,337,689
Jul 31, 2026	39.64	39.68	38.92	39.12	39.12	-0.96%	7,745,111
Jul 30, 2026	39.20	39.52	39.04	39.50	39.50	0.36%	6,678,397
Jul 29, 2026	39.26	39.56	39.10	39.36	39.36	0.25%	8,507,091
Jul 28, 2026	39.10	39.30	38.88	39.26	39.26	0.41%	7,058,317
Jul 27, 2026	38.80	39.30	38.44	39.10	39.10	0.77%	5,541,210
Jul 24, 2026	39.10	39.22	38.60	38.80	38.80	-1.97%	12,134,755
Jul 23, 2026	39.68	39.76	39.18	39.58	39.58	-0.20%	8,859,463
Jul 22, 2026	39.80	39.80	39.34	39.66	39.66	-0.35%	9,801,420
Jul 21, 2026	39.30	39.88	39.18	39.80	39.80	1.53%	10,235,120
Jul 20, 2026	39.62	39.62	38.84	39.20	39.20	-0.05%	5,719,836
Jul 17, 2026	38.76	39.74	38.76	39.22	39.22	1.13%	11,876,177
Jul 16, 2026	38.60	38.98	38.54	38.78	38.78	0.73%	9,104,660
Jul 15, 2026	38.20	38.56	38.00	38.50	38.50	1.37%	8,892,302
Jul 14, 2026	37.52	37.98	37.26	37.98	37.98	1.23%	6,516,392
Jul 13, 2026	37.44	37.60	37.18	37.52	37.52	0.21%	5,508,593
Jul 10, 2026	37.62	38.24	37.30	37.44	37.44	-1.00%	9,883,422
Jul 9, 2026	37.36	38.04	37.16	37.82	37.82	0.91%	10,423,690
Jul 8, 2026	37.20	37.84	37.12	37.48	37.48	0.37%	14,150,690
Jul 7, 2026	37.22	37.68	37.12	37.34	37.34	0.16%	10,291,060
Jul 6, 2026	38.00	38.28	37.08	37.28	37.28	-1.69%	10,543,630