HKG:1044 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	27.72	28.16	27.70	28.10	28.10	0.14%	5,325,533
Mar 12, 2026	28.50	28.60	27.92	28.06	28.06	-0.99%	4,029,958
Mar 11, 2026	28.52	28.70	28.22	28.34	28.34	-0.63%	1,743,139
Mar 10, 2026	28.74	28.74	28.26	28.52	28.52	0.64%	1,882,517
Mar 9, 2026	28.72	28.72	27.66	28.34	28.34	-0.07%	2,034,120
Mar 6, 2026	27.90	28.38	27.54	28.36	28.36	1.36%	3,029,130
Mar 5, 2026	28.56	28.66	27.74	27.98	27.98	-1.48%	2,740,801
Mar 4, 2026	28.30	28.66	28.02	28.40	28.40	-1.39%	3,044,573
Mar 3, 2026	28.50	29.08	28.50	28.80	28.80	-0.48%	2,216,591
Mar 2, 2026	28.84	29.10	28.68	28.94	28.94	-0.82%	2,309,494
Feb 27, 2026	29.60	29.60	28.96	29.18	29.18	-1.15%	2,609,386
Feb 26, 2026	29.44	29.78	29.30	29.52	29.52	0.27%	2,133,114
Feb 25, 2026	29.02	29.96	29.02	29.44	29.44	0.14%	2,968,181
Feb 24, 2026	29.32	29.60	29.18	29.40	29.40	0.07%	2,473,981
Feb 23, 2026	28.90	29.38	28.90	29.38	29.38	1.03%	2,198,236
Feb 20, 2026	29.24	29.46	28.82	29.08	29.08	-1.02%	4,073,830
Feb 16, 2026	29.40	29.40	29.04	29.38	29.38	0.75%	1,533,382
Feb 13, 2026	29.30	29.42	28.80	29.16	29.16	-0.34%	2,932,720
Feb 12, 2026	29.34	29.34	29.10	29.26	29.26	0.41%	3,001,465
Feb 11, 2026	28.90	29.28	28.76	29.14	29.14	1.60%	6,465,916
Feb 10, 2026	28.70	28.84	28.42	28.68	28.68	-0.21%	2,037,774
Feb 9, 2026	28.62	28.98	28.58	28.74	28.74	0.42%	2,590,200
Feb 6, 2026	28.10	28.80	27.96	28.62	28.62	1.63%	3,738,294
Feb 5, 2026	27.50	28.20	27.44	28.16	28.16	1.73%	1,848,030
Feb 4, 2026	27.90	28.18	27.52	27.68	27.68	-1.00%	2,329,250
Feb 3, 2026	27.58	28.30	27.58	27.96	27.96	-0.71%	2,595,605
Feb 2, 2026	28.00	28.42	27.94	28.16	28.16	-0.49%	2,846,025
Jan 30, 2026	27.94	28.30	27.34	28.30	28.30	1.36%	5,287,792
Jan 29, 2026	27.38	27.92	27.22	27.92	27.92	1.68%	2,785,431
Jan 28, 2026	27.20	27.48	27.16	27.46	27.46	0.66%	2,556,440
Jan 27, 2026	27.10	27.56	27.10	27.28	27.28	-0.29%	1,885,030
Jan 26, 2026	27.42	27.64	27.22	27.36	27.36	-0.29%	2,790,555
Jan 23, 2026	28.30	28.36	27.40	27.44	27.44	-2.42%	1,879,460
Jan 22, 2026	27.52	28.26	27.52	28.12	28.12	0.86%	2,521,191
Jan 21, 2026	27.84	27.92	27.22	27.88	27.88	1.83%	3,134,800
Jan 20, 2026	27.12	27.44	27.12	27.38	27.38	-0.07%	2,356,900
Jan 19, 2026	27.10	27.68	27.10	27.40	27.40	-0.15%	3,410,000
Jan 16, 2026	27.80	27.86	27.32	27.44	27.44	-0.44%	3,770,330
Jan 15, 2026	27.16	27.72	27.16	27.56	27.56	1.25%	1,928,472
Jan 14, 2026	27.28	27.36	27.08	27.22	27.22	0.29%	3,502,898
Jan 13, 2026	27.06	27.14	26.86	27.14	27.14	0.30%	1,705,667
Jan 12, 2026	27.28	27.28	26.92	27.06	27.06	-0.73%	1,984,800
Jan 9, 2026	27.00	27.40	26.94	27.26	27.26	0.44%	2,466,780
Jan 8, 2026	27.42	27.42	26.84	27.14	27.14	-0.29%	5,174,160
Jan 7, 2026	27.28	27.44	27.00	27.22	27.22	-0.22%	4,169,237
Jan 6, 2026	27.64	28.20	26.72	27.28	27.28	-2.57%	6,492,575
Jan 5, 2026	28.38	28.38	27.74	28.00	28.00	-0.92%	2,399,498
Jan 2, 2026	27.52	28.32	27.52	28.26	28.26	1.29%	2,118,231
Dec 31, 2025	28.14	28.32	27.90	27.90	27.90	-0.64%	787,003
Dec 30, 2025	28.36	28.38	27.58	28.08	28.08	-0.14%	1,878,133