HKG:1044 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	28.92	29.22	28.80	28.96	28.96	0.14%	3,116,300
Dec 11, 2025	28.90	29.36	28.76	28.92	28.92	-0.14%	1,740,157
Dec 10, 2025	28.78	28.96	28.48	28.96	28.96	1.76%	2,459,504
Dec 9, 2025	28.60	28.90	28.34	28.46	28.46	-1.25%	1,822,965
Dec 8, 2025	28.50	29.12	28.50	28.82	28.82	-0.62%	1,542,063
Dec 5, 2025	29.00	29.22	28.84	29.00	29.00	0.07%	2,601,198
Dec 4, 2025	28.78	29.00	28.48	28.98	28.98	1.97%	1,649,568
Dec 3, 2025	28.94	29.40	28.26	28.42	28.42	-2.07%	1,690,517
Dec 2, 2025	28.26	29.04	28.26	29.02	29.02	2.69%	2,878,613
Dec 1, 2025	28.40	28.40	28.12	28.26	28.26	0.71%	1,452,365
Nov 28, 2025	27.90	28.12	27.86	28.06	28.06	-0.07%	803,078
Nov 27, 2025	28.10	28.30	27.98	28.08	28.08	-0.50%	1,362,352
Nov 26, 2025	28.20	28.22	27.98	28.22	28.22	0.71%	1,835,771
Nov 25, 2025	27.50	28.18	27.50	28.02	28.02	0.36%	1,673,754
Nov 24, 2025	28.20	28.20	27.54	27.92	27.92	0.72%	2,786,594
Nov 21, 2025	27.82	27.82	27.44	27.72	27.72	-0.86%	2,226,913
Nov 20, 2025	27.94	28.20	27.68	27.96	27.96	0.22%	2,123,688
Nov 19, 2025	27.58	28.06	27.58	27.90	27.90	1.45%	2,824,028
Nov 18, 2025	27.94	27.94	27.26	27.50	27.50	-1.93%	1,494,484
Nov 17, 2025	28.26	28.26	27.68	28.04	28.04	0.65%	1,827,733
Nov 14, 2025	28.16	28.28	27.64	27.86	27.86	-0.92%	1,582,035
Nov 13, 2025	27.52	28.26	27.52	28.12	28.12	0.43%	2,155,644
Nov 12, 2025	27.52	28.06	27.52	28.00	28.00	1.52%	2,948,924
Nov 11, 2025	27.86	28.48	27.30	27.58	27.58	-2.41%	5,268,530
Nov 10, 2025	27.80	28.42	27.80	28.26	28.26	1.22%	2,419,500
Nov 7, 2025	27.86	28.00	27.80	27.92	27.92	0.22%	1,196,070
Nov 6, 2025	27.46	27.86	27.44	27.86	27.86	1.46%	1,259,648
Nov 5, 2025	27.68	27.68	27.00	27.46	27.46	-0.79%	1,436,884
Nov 4, 2025	26.54	27.74	26.54	27.68	27.68	-0.50%	2,533,340
Nov 3, 2025	27.22	28.18	27.22	27.82	27.82	2.20%	2,809,974
Oct 31, 2025	27.64	27.64	26.96	27.22	27.22	-1.52%	2,059,500
Oct 30, 2025	28.22	28.22	27.46	27.64	27.64	0.29%	2,072,950
Oct 28, 2025	28.20	28.20	27.30	27.56	27.56	-0.86%	1,532,457
Oct 27, 2025	28.00	28.26	27.68	27.80	27.80	-0.14%	2,674,964
Oct 24, 2025	27.40	27.88	27.40	27.84	27.84	1.61%	1,993,000
Oct 23, 2025	27.54	27.76	27.26	27.40	27.40	-0.94%	1,658,002
Oct 22, 2025	27.60	27.74	27.44	27.66	27.66	-0.58%	2,723,277
Oct 21, 2025	27.76	28.00	27.64	27.82	27.82	0.07%	1,714,136
Oct 20, 2025	27.92	28.04	27.64	27.80	27.80	1.16%	2,210,939
Oct 17, 2025	27.56	28.04	27.38	27.48	27.48	-0.22%	5,090,387
Oct 16, 2025	27.30	27.62	27.28	27.54	27.54	0.58%	2,630,854
Oct 15, 2025	27.00	27.40	27.00	27.38	27.38	1.03%	6,140,444
Oct 14, 2025	26.74	27.36	26.74	27.10	27.10	1.35%	5,396,141
Oct 13, 2025	25.94	27.02	25.92	26.74	26.74	0.75%	3,687,615
Oct 10, 2025	26.52	26.76	26.16	26.54	26.54	0.08%	2,511,640
Oct 9, 2025	26.46	26.82	26.32	26.52	26.52	0.76%	3,742,806
Oct 8, 2025	25.12	26.34	25.12	26.32	26.32	3.46%	2,526,586
Oct 6, 2025	25.42	25.52	25.20	25.44	25.44	-0.39%	1,310,000
Oct 3, 2025	25.38	25.54	25.24	25.54	25.54	0.63%	909,955
Oct 2, 2025	25.56	25.56	25.10	25.38	25.38	-0.08%	1,628,336