HKG:1038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	60.00	60.30	59.00	59.15	-	-0.92%	2,710,247
May 28, 2026	60.30	60.30	59.00	59.70	59.70	-1.32%	6,453,744
May 27, 2026	61.75	62.60	60.15	60.50	60.50	-2.02%	3,584,117
May 26, 2026	63.35	63.35	61.45	61.75	61.75	-1.70%	3,853,813
May 22, 2026	65.95	65.95	64.55	64.70	62.82	-0.61%	1,705,760
May 21, 2026	65.70	66.40	65.10	65.10	63.21	-0.91%	1,180,111
May 20, 2026	65.40	65.80	64.80	65.70	63.79	0.46%	1,480,668
May 19, 2026	64.90	65.75	64.10	65.40	63.50	0.77%	1,034,796
May 18, 2026	65.95	65.95	64.35	64.90	63.01	-1.59%	1,482,527
May 15, 2026	66.15	66.25	65.50	65.95	64.03	-0.60%	812,586
May 14, 2026	65.30	66.45	65.30	66.35	64.42	1.61%	1,089,409
May 13, 2026	65.75	65.80	65.05	65.30	63.40	-0.68%	1,427,633
May 12, 2026	66.30	66.30	65.50	65.75	63.84	-0.83%	1,065,331
May 11, 2026	66.00	66.35	65.30	66.30	64.37	0.84%	1,218,728
May 8, 2026	66.00	67.25	65.45	65.75	63.84	-2.38%	2,264,412
May 7, 2026	67.15	67.90	66.75	67.35	65.39	0.30%	1,787,470
May 6, 2026	65.95	67.40	65.95	67.15	65.20	1.82%	1,475,536
May 5, 2026	65.60	66.00	64.90	65.95	64.03	0.23%	806,457
May 4, 2026	65.70	66.95	65.65	65.80	63.89	0.15%	804,137
Apr 30, 2026	66.20	66.95	64.90	65.70	63.79	-0.76%	2,960,500
Apr 29, 2026	67.00	67.55	65.90	66.20	64.28	-1.12%	2,170,325
Apr 28, 2026	67.00	67.80	66.75	66.95	65.00	0.15%	1,229,634
Apr 27, 2026	66.70	67.00	66.25	66.85	64.91	0.45%	885,559
Apr 24, 2026	65.65	66.60	65.65	66.55	64.62	0.68%	1,715,433
Apr 23, 2026	66.20	66.65	65.45	66.10	64.18	-0.30%	1,369,531
Apr 22, 2026	65.95	66.30	65.10	66.30	64.37	0.23%	1,215,878
Apr 21, 2026	65.95	66.30	65.60	66.15	64.23	0.30%	1,608,169
Apr 20, 2026	65.20	66.00	64.85	65.95	64.03	2.09%	1,212,416
Apr 17, 2026	64.80	65.25	64.15	64.60	62.72	-1.22%	1,379,764
Apr 16, 2026	64.90	65.50	64.80	65.40	63.50	0.77%	1,385,443
Apr 15, 2026	65.70	65.75	64.75	64.90	63.01	-0.23%	1,180,489
Apr 14, 2026	65.75	66.45	64.85	65.05	63.16	-0.69%	1,330,076
Apr 13, 2026	65.40	65.80	64.90	65.50	63.60	-0.68%	921,373
Apr 10, 2026	65.05	65.95	64.85	65.95	64.03	1.38%	1,075,149
Apr 9, 2026	64.25	65.15	63.90	65.05	63.16	0.93%	1,323,148
Apr 8, 2026	66.55	66.55	63.65	64.45	62.58	0.39%	2,438,724
Apr 2, 2026	63.05	64.50	63.05	64.20	62.33	0.78%	1,488,613
Apr 1, 2026	63.00	63.85	63.00	63.70	61.85	1.84%	1,891,488
Mar 31, 2026	62.75	62.80	62.00	62.55	60.73	-0.32%	3,089,463
Mar 30, 2026	60.60	62.85	60.50	62.75	60.93	2.12%	3,002,164
Mar 27, 2026	61.30	61.70	60.60	61.45	59.66	0.57%	2,901,544
Mar 26, 2026	63.20	63.20	60.80	61.10	59.32	-3.93%	4,890,438
Mar 25, 2026	63.00	63.90	62.25	63.60	61.75	1.35%	5,216,991
Mar 24, 2026	62.60	63.80	62.20	62.75	60.93	1.37%	2,094,530
Mar 23, 2026	64.50	64.50	61.45	61.90	60.10	-4.70%	2,686,803
Mar 20, 2026	66.15	66.15	64.75	64.95	63.06	-1.37%	2,890,813
Mar 19, 2026	64.80	66.50	63.70	65.85	63.94	1.54%	1,801,406
Mar 18, 2026	65.35	65.35	63.95	64.85	62.97	1.17%	1,102,766
Mar 17, 2026	64.00	64.65	64.00	64.10	62.24	0.16%	1,084,533
Mar 16, 2026	64.80	64.90	63.75	64.00	62.14	-0.39%	858,261