HKG:1044 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	28.60	28.60	27.94	28.12	28.12	-0.71%	2,387,178
Dec 24, 2025	28.36	28.56	28.22	28.32	28.32	-0.28%	1,452,500
Dec 23, 2025	28.56	29.10	28.30	28.40	28.40	-0.56%	2,781,415
Dec 22, 2025	28.56	28.72	27.90	28.56	28.56	-0.63%	2,832,376
Dec 19, 2025	28.52	28.86	28.10	28.74	28.74	0.63%	2,981,607
Dec 18, 2025	28.74	29.00	28.44	28.56	28.56	-0.70%	2,744,552
Dec 17, 2025	28.60	28.96	28.36	28.76	28.76	-0.62%	3,174,500
Dec 16, 2025	28.96	29.00	28.52	28.94	28.94	-0.07%	2,322,654
Dec 15, 2025	29.20	29.20	28.60	28.96	28.96	-	2,422,133
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