HKG:0823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	37.12	38.12	36.90	37.92	37.92	2.88%	14,878,172
Jul 2, 2026	36.66	37.26	36.32	36.86	36.86	0.99%	14,508,960
Jun 30, 2026	36.62	37.04	36.44	36.50	36.50	-0.82%	11,914,350
Jun 29, 2026	36.48	37.10	36.30	36.80	36.80	1.27%	14,592,700
Jun 26, 2026	36.50	37.68	36.26	36.34	36.34	0.44%	16,698,159
Jun 25, 2026	35.30	36.56	35.30	36.18	36.18	1.92%	15,458,122
Jun 24, 2026	35.30	35.68	35.12	35.50	35.50	0.23%	11,020,080
Jun 23, 2026	35.54	35.72	35.24	35.42	35.42	-0.34%	9,430,399
Jun 22, 2026	36.00	36.00	35.32	35.54	35.54	-0.56%	11,682,820
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