HKG:0823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	40.50	40.86	40.38	40.82	40.82	0.25%	9,187,874
Nov 9, 2026	40.88	40.92	40.36	40.72	40.72	-0.63%	9,172,174
Nov 6, 2026	40.54	41.04	40.36	40.98	40.98	-0.24%	8,157,537
Nov 5, 2026	40.50	41.14	40.46	41.08	41.08	2.34%	17,286,128
Nov 4, 2026	39.86	40.14	39.56	40.14	40.14	0.40%	12,020,710
Nov 3, 2026	39.74	40.00	39.44	39.98	39.98	0.55%	8,262,937
Nov 2, 2026	39.58	40.00	39.50	39.76	39.76	-0.15%	8,057,222
Oct 30, 2026	39.02	39.82	39.02	39.82	39.82	1.43%	12,991,297
Oct 29, 2026	39.08	39.54	38.82	39.26	39.26	0.46%	10,352,202
Oct 28, 2026	39.12	39.26	38.60	39.08	39.08	-0.56%	6,716,965
Oct 27, 2026	39.34	39.40	38.90	39.30	39.30	-0.71%	7,746,971
Oct 26, 2026	38.12	39.58	38.00	39.58	39.58	4.10%	20,456,056
Oct 23, 2026	37.42	38.26	37.40	38.02	38.02	1.60%	10,369,621
Oct 22, 2026	37.82	37.90	37.20	37.42	37.42	-1.53%	7,820,819
Oct 21, 2026	38.28	38.30	37.86	38.00	38.00	-0.31%	6,039,160
Oct 20, 2026	38.50	38.60	38.04	38.12	38.12	-0.21%	7,948,623
Oct 16, 2026	37.98	38.34	37.86	38.20	38.20	0.79%	5,201,408
Oct 15, 2026	37.50	37.96	37.40	37.90	37.90	0.37%	5,570,782
Oct 14, 2026	37.52	37.90	37.52	37.76	37.76	-	4,688,314
Oct 13, 2026	37.30	37.78	37.20	37.76	37.76	1.34%	8,200,594
Oct 12, 2026	37.50	37.66	37.24	37.26	37.26	-0.16%	3,440,315
Oct 9, 2026	37.00	37.38	36.90	37.32	37.32	1.36%	4,641,331
Oct 8, 2026	36.80	37.06	36.72	36.82	36.82	-0.27%	5,112,102
Oct 7, 2026	36.70	37.00	36.70	36.92	36.92	0.16%	4,872,985
Oct 6, 2026	36.66	36.96	36.44	36.86	36.86	1.26%	4,745,807
Oct 5, 2026	36.36	36.76	36.12	36.40	36.40	-0.11%	6,162,406
Oct 2, 2026	36.80	37.16	36.32	36.44	36.44	-2.04%	12,093,245
Sep 30, 2026	37.02	37.38	37.02	37.20	37.20	-0.53%	8,102,369
Sep 29, 2026	37.34	37.60	37.18	37.40	37.40	-0.21%	5,493,399
Sep 28, 2026	37.00	37.66	36.84	37.48	37.48	1.24%	5,516,370
Sep 25, 2026	37.22	37.34	36.74	37.02	37.02	-1.33%	7,115,671
Sep 24, 2026	37.40	37.64	37.24	37.52	37.52	-0.48%	7,249,983
Sep 23, 2026	37.68	37.74	37.40	37.70	37.70	0.21%	3,574,518
Sep 22, 2026	37.48	37.70	37.34	37.62	37.62	0.37%	6,305,686
Sep 21, 2026	37.10	37.54	36.92	37.48	37.48	1.24%	3,563,766
Sep 18, 2026	37.00	37.38	36.74	37.02	37.02	0.82%	11,863,165
Sep 17, 2026	36.60	36.96	36.32	36.72	36.72	-0.92%	9,871,886
Sep 16, 2026	37.10	37.20	36.56	37.06	37.06	0.71%	7,127,130
Sep 15, 2026	37.20	37.20	36.66	36.80	36.80	-1.02%	13,574,705
Sep 14, 2026	37.70	37.72	37.02	37.18	37.18	-1.74%	14,079,971
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