HKG:0823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	36.20	36.40	35.68	35.74	35.74	-1.60%	23,639,430
Jun 17, 2026	36.98	37.00	36.32	36.32	36.32	-1.30%	9,022,945
Jun 16, 2026	37.00	37.18	36.72	36.80	36.80	-0.49%	7,531,942
Jun 15, 2026	37.00	37.14	36.66	36.98	36.98	0.76%	8,875,123
Jun 12, 2026	36.64	36.86	36.52	36.70	36.70	0.71%	7,728,108
Jun 11, 2026	36.30	36.88	36.30	36.44	36.44	0.46%	11,564,250
Jun 10, 2026	37.70	38.06	37.32	37.54	36.27	-1.05%	13,540,610
Jun 9, 2026	37.80	38.04	37.40	37.94	36.66	-	12,683,002
Jun 8, 2026	38.00	38.08	37.52	37.94	36.66	-0.68%	14,455,951
Jun 5, 2026	38.80	39.06	38.20	38.20	36.91	-1.75%	16,269,380
Jun 4, 2026	38.96	39.20	38.74	38.88	37.57	-0.21%	9,450,884
Jun 3, 2026	39.22	39.34	38.82	38.96	37.64	-0.66%	12,189,980
Jun 2, 2026	39.36	39.58	38.88	39.22	37.90	-1.11%	13,128,780
Jun 1, 2026	40.38	40.48	39.34	39.66	38.32	-1.78%	16,272,220
May 29, 2026	40.82	41.76	40.02	40.38	39.02	0.20%	24,811,490
May 28, 2026	39.84	40.86	39.30	40.30	38.94	0.80%	17,402,040
May 27, 2026	40.44	40.44	39.66	39.98	38.63	-1.14%	10,206,400
May 26, 2026	41.48	41.48	40.36	40.44	39.07	-1.99%	10,475,190
May 22, 2026	41.38	41.38	41.06	41.26	39.87	0.29%	9,575,862
May 21, 2026	41.00	41.40	40.64	41.14	39.75	0.59%	10,207,730
May 20, 2026	41.28	41.28	40.36	40.90	39.52	-1.06%	8,076,152
May 19, 2026	40.92	41.56	40.64	41.34	39.94	0.88%	9,684,877
May 18, 2026	41.30	41.30	40.44	40.98	39.60	-1.63%	10,530,830
May 15, 2026	42.06	42.06	41.34	41.66	40.25	-0.71%	6,763,602
May 14, 2026	41.60	42.14	41.44	41.96	40.54	1.30%	11,763,350
May 13, 2026	41.80	41.80	41.12	41.42	40.02	-0.48%	8,366,075
May 12, 2026	41.12	41.96	40.84	41.62	40.21	1.07%	16,454,090
May 11, 2026	40.88	41.18	40.86	41.18	39.79	0.34%	9,576,124
May 8, 2026	40.80	41.58	40.64	41.04	39.65	0.10%	10,211,860
May 7, 2026	40.58	41.00	40.30	41.00	39.62	1.54%	16,724,870
May 6, 2026	40.00	40.38	39.90	40.38	39.02	1.00%	11,702,110
May 5, 2026	39.62	39.98	38.94	39.98	38.63	0.91%	9,712,970
May 4, 2026	39.70	40.26	39.38	39.62	38.28	1.07%	12,143,850
Apr 30, 2026	39.30	39.34	38.90	39.20	37.88	-0.41%	9,595,392
Apr 29, 2026	39.16	39.54	39.06	39.36	38.03	1.03%	11,463,200
Apr 28, 2026	38.60	39.12	38.60	38.96	37.64	0.21%	7,747,502
Apr 27, 2026	38.80	38.94	38.44	38.88	37.57	0.15%	5,438,803
Apr 24, 2026	38.60	38.86	38.36	38.82	37.51	-0.05%	4,728,099
Apr 23, 2026	39.04	39.18	38.50	38.84	37.53	-0.51%	6,789,978
Apr 22, 2026	38.54	39.08	38.06	39.04	37.72	1.04%	10,078,390
Apr 21, 2026	38.60	38.78	38.26	38.64	37.34	0.57%	5,766,371
Apr 20, 2026	38.58	38.66	38.14	38.42	37.12	-0.10%	6,866,135
Apr 17, 2026	38.40	38.56	38.14	38.46	37.16	-0.10%	6,672,736
Apr 16, 2026	38.50	38.68	38.32	38.50	37.20	-0.10%	8,729,291
Apr 15, 2026	38.94	38.94	38.44	38.54	37.24	0.10%	5,601,223
Apr 14, 2026	38.38	38.58	38.08	38.50	37.20	1.00%	10,313,600
Apr 13, 2026	38.18	38.34	37.70	38.12	36.83	-1.19%	9,849,398
Apr 10, 2026	38.00	38.58	37.98	38.58	37.28	1.85%	16,406,000
Apr 9, 2026	37.80	38.58	37.62	37.88	36.60	0.48%	17,359,300
Apr 8, 2026	36.98	37.80	36.98	37.70	36.43	2.78%	15,263,050