HKG:1038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	54.95	54.95	53.90	54.05	54.05	-1.64%	1,603,859
Dec 4, 2025	55.00	55.00	54.55	54.95	54.95	0.27%	1,182,697
Dec 3, 2025	55.10	55.25	54.50	54.80	54.80	-0.54%	1,153,773
Dec 2, 2025	55.10	55.25	54.85	55.10	55.10	-	1,450,667
Dec 1, 2025	53.90	55.10	53.90	55.10	55.10	2.23%	1,893,185
Nov 28, 2025	53.70	54.00	53.35	53.90	53.90	0.84%	1,937,350
Nov 27, 2025	53.65	53.75	53.20	53.45	53.45	0.09%	2,060,898
Nov 26, 2025	53.50	54.00	53.30	53.40	53.40	-0.56%	937,106
Nov 25, 2025	54.30	54.70	53.70	53.70	53.70	-1.01%	1,812,223
Nov 24, 2025	54.00	54.85	53.60	54.25	54.25	0.56%	8,491,586
Nov 21, 2025	53.90	54.20	53.55	53.95	53.95	0.09%	2,998,969
Nov 20, 2025	54.40	54.65	53.70	53.90	53.90	-1.10%	1,207,324
Nov 19, 2025	53.90	54.80	53.85	54.50	54.50	1.02%	2,180,655
Nov 18, 2025	54.45	54.60	53.85	53.95	53.95	-0.74%	1,458,492
Nov 17, 2025	54.25	54.55	54.00	54.35	54.35	0.18%	1,632,971
Nov 14, 2025	54.00	54.65	54.00	54.25	54.25	-0.46%	1,861,847
Nov 13, 2025	54.00	54.50	53.85	54.50	54.50	0.93%	2,280,352
Nov 12, 2025	53.80	54.20	53.60	54.00	54.00	0.47%	3,461,418
Nov 11, 2025	53.10	53.85	53.10	53.75	53.75	0.84%	2,825,142
Nov 10, 2025	52.95	53.40	52.90	53.30	53.30	0.66%	2,135,794
Nov 7, 2025	52.00	52.95	52.00	52.95	52.95	1.53%	2,555,416
Nov 6, 2025	51.35	52.40	51.25	52.15	52.15	1.56%	2,452,601
Nov 5, 2025	50.95	51.35	50.75	51.35	51.35	0.69%	1,018,768
Nov 4, 2025	50.80	51.25	50.65	51.00	51.00	0.39%	1,273,256
Nov 3, 2025	50.55	50.80	50.20	50.80	50.80	0.49%	1,937,289
Oct 31, 2025	51.00	51.05	50.50	50.55	50.55	-0.88%	1,909,898
Oct 30, 2025	51.80	51.80	50.50	51.00	51.00	-0.87%	2,978,946
Oct 28, 2025	51.55	51.80	51.25	51.45	51.45	0.19%	1,812,728
Oct 27, 2025	51.90	52.10	51.15	51.35	51.35	-1.06%	1,263,585
Oct 24, 2025	51.50	52.00	51.15	51.90	51.90	1.37%	2,700,378
Oct 23, 2025	51.70	51.75	51.10	51.20	51.20	-0.97%	2,389,978
Oct 22, 2025	52.20	52.40	51.55	51.70	51.70	-1.05%	2,161,291
Oct 21, 2025	53.00	53.00	51.90	52.25	52.25	-1.04%	2,589,302
Oct 20, 2025	52.80	53.25	52.45	52.80	52.80	-0.19%	1,437,263
Oct 17, 2025	52.65	53.00	52.30	52.90	52.90	0.57%	2,457,420
Oct 16, 2025	52.35	52.70	51.95	52.60	52.60	0.48%	1,566,046
Oct 15, 2025	51.90	52.40	51.75	52.35	52.35	1.16%	2,734,550
Oct 14, 2025	51.35	52.00	50.95	51.75	51.75	0.78%	1,717,471
Oct 13, 2025	51.50	51.50	50.75	51.35	51.35	-0.77%	1,282,128
Oct 10, 2025	51.00	51.75	50.90	51.75	51.75	1.47%	1,599,510
Oct 9, 2025	51.50	51.70	50.95	51.00	51.00	-0.97%	1,785,946
Oct 8, 2025	51.40	51.80	51.15	51.50	51.50	0.10%	946,328
Oct 6, 2025	52.00	52.05	51.25	51.45	51.45	-1.34%	633,153
Oct 3, 2025	51.70	52.20	51.60	52.15	52.15	0.87%	1,037,841
Oct 2, 2025	51.20	51.90	51.20	51.70	51.70	1.17%	1,289,848
Sep 30, 2025	51.70	51.70	51.05	51.10	51.10	-0.49%	1,339,472
Sep 29, 2025	51.80	51.80	50.80	51.35	51.35	0.10%	1,709,407
Sep 26, 2025	51.30	51.60	51.05	51.30	51.30	-	1,811,460
Sep 25, 2025	52.20	52.20	51.10	51.30	51.30	-1.25%	2,365,709
Sep 24, 2025	52.15	52.30	51.60	51.95	51.95	-0.38%	2,191,634