HKG:1038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	66.00	67.25	65.45	65.75	65.75	-2.38%	2,264,412
May 7, 2026	67.15	67.90	66.75	67.35	67.35	0.30%	1,787,470
May 6, 2026	65.95	67.40	65.95	67.15	67.15	1.82%	1,475,536
May 5, 2026	65.60	66.00	64.90	65.95	65.95	0.23%	806,457
May 4, 2026	65.70	66.95	65.65	65.80	65.80	0.15%	804,137
Apr 30, 2026	66.20	66.95	64.90	65.70	65.70	-0.76%	2,960,500
Apr 29, 2026	67.00	67.55	65.90	66.20	66.20	-1.12%	2,170,325
Apr 28, 2026	67.00	67.80	66.75	66.95	66.95	0.15%	1,229,634
Apr 27, 2026	66.70	67.00	66.25	66.85	66.85	0.45%	885,559
Apr 24, 2026	65.65	66.60	65.65	66.55	66.55	0.68%	1,715,433
Apr 23, 2026	66.20	66.65	65.45	66.10	66.10	-0.30%	1,369,531
Apr 22, 2026	65.95	66.30	65.10	66.30	66.30	0.23%	1,215,878
Apr 21, 2026	65.95	66.30	65.60	66.15	66.15	0.30%	1,608,169
Apr 20, 2026	65.20	66.00	64.85	65.95	65.95	2.09%	1,212,416
Apr 17, 2026	64.80	65.25	64.15	64.60	64.60	-1.22%	1,379,764
Apr 16, 2026	64.90	65.50	64.80	65.40	65.40	0.77%	1,385,443
Apr 15, 2026	65.70	65.75	64.75	64.90	64.90	-0.23%	1,180,489
Apr 14, 2026	65.75	66.45	64.85	65.05	65.05	-0.69%	1,330,076
Apr 13, 2026	65.40	65.80	64.90	65.50	65.50	-0.68%	921,373
Apr 10, 2026	65.05	65.95	64.85	65.95	65.95	1.38%	1,075,149
Apr 9, 2026	64.25	65.15	63.90	65.05	65.05	0.93%	1,323,148
Apr 8, 2026	66.55	66.55	63.65	64.45	64.45	0.39%	2,438,724
Apr 2, 2026	63.05	64.50	63.05	64.20	64.20	0.78%	1,488,613
Apr 1, 2026	63.00	63.85	63.00	63.70	63.70	1.84%	1,891,488
Mar 31, 2026	62.75	62.80	62.00	62.55	62.55	-0.32%	3,089,463
Mar 30, 2026	60.60	62.85	60.50	62.75	62.75	2.12%	3,002,164
Mar 27, 2026	61.30	61.70	60.60	61.45	61.45	0.57%	2,901,544
Mar 26, 2026	63.20	63.20	60.80	61.10	61.10	-3.93%	4,890,438
Mar 25, 2026	63.00	63.90	62.25	63.60	63.60	1.35%	5,216,991
Mar 24, 2026	62.60	63.80	62.20	62.75	62.75	1.37%	2,094,530
Mar 23, 2026	64.50	64.50	61.45	61.90	61.90	-4.70%	2,686,803
Mar 20, 2026	66.15	66.15	64.75	64.95	64.95	-1.37%	2,890,813
Mar 19, 2026	64.80	66.50	63.70	65.85	65.85	1.54%	1,801,406
Mar 18, 2026	65.35	65.35	63.95	64.85	64.85	1.17%	1,102,766
Mar 17, 2026	64.00	64.65	64.00	64.10	64.10	0.16%	1,084,533
Mar 16, 2026	64.80	64.90	63.75	64.00	64.00	-0.39%	858,261
Mar 13, 2026	64.40	65.15	63.85	64.25	64.25	-0.23%	1,294,669
Mar 12, 2026	65.85	66.15	63.80	64.40	64.40	-2.20%	1,332,634
Mar 11, 2026	66.45	66.45	65.50	65.85	65.85	-0.45%	872,017
Mar 10, 2026	65.00	66.15	65.00	66.15	66.15	2.56%	1,530,549
Mar 9, 2026	64.00	64.90	63.55	64.50	64.50	-1.60%	1,787,339
Mar 6, 2026	66.15	66.20	64.75	65.55	65.55	-0.46%	1,490,437
Mar 5, 2026	64.95	66.65	64.90	65.85	65.85	1.78%	1,469,985
Mar 4, 2026	66.10	66.35	64.15	64.70	64.70	-2.12%	1,862,508
Mar 3, 2026	65.75	66.45	65.75	66.10	66.10	0.53%	1,112,105
Mar 2, 2026	66.00	66.75	65.40	65.75	65.75	-1.05%	1,776,783
Feb 27, 2026	67.00	67.00	65.55	66.45	66.45	-0.82%	3,183,204
Feb 26, 2026	65.00	67.80	64.90	67.00	67.00	4.52%	3,797,808
Feb 25, 2026	65.85	65.85	63.75	64.10	64.10	-2.66%	1,258,951
Feb 24, 2026	63.95	65.85	63.95	65.85	65.85	1.93%	3,266,000