HKG:1044 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	21.98	22.12	21.78	21.96	21.96	-0.09%	4,496,550
Nov 9, 2026	22.30	22.32	21.90	21.98	21.98	-0.90%	3,468,710
Nov 6, 2026	21.70	22.18	21.62	22.18	22.18	2.02%	5,075,908
Nov 5, 2026	21.52	22.02	21.52	21.74	21.74	1.97%	6,573,354
Nov 4, 2026	21.82	21.82	21.20	21.32	21.32	-2.29%	5,117,864
Nov 3, 2026	21.42	21.84	21.38	21.82	21.82	1.87%	5,417,300
Nov 2, 2026	21.08	21.64	20.92	21.42	21.42	1.61%	5,523,147
Oct 30, 2026	20.14	21.16	20.14	21.08	21.08	4.46%	5,479,500
Oct 29, 2026	20.30	20.32	20.02	20.18	20.18	-0.59%	5,214,583
Oct 28, 2026	19.71	20.32	19.71	20.30	20.30	1.40%	5,609,204
Oct 27, 2026	19.60	20.14	19.60	20.02	20.02	1.88%	11,607,376
Oct 26, 2026	19.70	19.91	19.53	19.65	19.65	-0.25%	4,847,370
Oct 23, 2026	19.75	19.80	19.51	19.70	19.70	1.03%	7,165,275
Oct 22, 2026	19.53	19.57	19.21	19.50	19.50	-0.20%	6,611,110
Oct 21, 2026	19.83	19.98	19.47	19.54	19.54	-1.46%	5,261,452
Oct 20, 2026	19.80	19.92	19.57	19.83	19.83	0.15%	4,013,966
Oct 16, 2026	19.94	20.24	19.76	19.80	19.80	-1.10%	3,708,188
Oct 15, 2026	19.80	20.26	19.72	20.02	20.02	0.96%	10,024,826
Oct 14, 2026	19.88	19.95	19.66	19.83	19.83	-0.15%	5,648,648
Oct 13, 2026	19.75	19.86	19.48	19.86	19.86	1.69%	6,944,951
Oct 12, 2026	19.85	19.93	19.44	19.53	19.53	-0.10%	3,397,020
Oct 9, 2026	19.60	19.70	19.41	19.55	19.55	0.72%	5,155,180
Oct 8, 2026	19.39	19.61	19.30	19.41	19.41	0.10%	6,339,260
Oct 7, 2026	19.29	19.44	19.25	19.39	19.39	0.99%	1,440,300
Oct 6, 2026	19.50	19.61	19.19	19.20	19.20	-0.36%	2,106,401
Oct 5, 2026	19.61	19.61	19.18	19.27	19.27	-1.18%	2,035,511
Oct 2, 2026	19.50	19.56	19.20	19.50	19.50	-0.81%	3,374,072
Sep 30, 2026	19.55	19.76	19.44	19.66	19.66	0.15%	2,895,600
Sep 29, 2026	19.84	20.06	19.62	19.63	19.63	-1.06%	3,315,400
Sep 28, 2026	19.71	20.00	19.77	19.84	19.84	0.71%	2,901,500
Sep 25, 2026	19.80	19.98	19.60	19.70	19.70	-1.60%	2,926,540
Sep 24, 2026	19.80	20.12	19.80	20.02	20.02	0.50%	3,171,000
Sep 23, 2026	20.02	20.26	19.80	19.92	19.92	-0.60%	4,780,288
Sep 22, 2026	19.88	20.16	19.78	20.04	20.04	0.70%	5,940,890
Sep 21, 2026	19.68	19.98	19.58	19.90	19.90	1.02%	4,921,113
Sep 18, 2026	19.66	19.92	19.65	19.70	19.70	-	6,620,131
Sep 17, 2026	19.90	19.90	19.44	19.70	19.70	-1.89%	12,503,380
Sep 16, 2026	20.02	20.16	19.86	20.08	20.08	0.30%	5,037,919
Sep 15, 2026	20.78	20.88	19.96	20.02	20.02	-3.66%	6,833,111
Sep 14, 2026	20.70	20.90	20.52	20.78	20.78	0.39%	7,988,612
Sep 11, 2026	21.24	21.30	20.60	20.70	20.70	-2.91%	9,423,146
Sep 10, 2026	21.20	21.68	21.20	21.32	21.32	-0.19%	4,745,494
Sep 9, 2026	21.76	21.76	21.22	21.36	21.36	-1.02%	6,333,413
Sep 8, 2026	21.52	21.80	21.50	21.58	21.58	-	2,391,016
Sep 7, 2026	21.24	21.64	21.14	21.58	21.58	1.60%	2,883,644
Sep 4, 2026	20.90	21.40	20.86	21.24	21.24	2.26%	4,799,764
Sep 3, 2026	21.80	21.96	21.56	21.58	20.77	-1.01%	6,542,682
Sep 2, 2026	21.82	21.82	21.36	21.80	20.98	0.55%	5,295,271
Sep 1, 2026	22.10	22.10	21.62	21.68	20.87	-1.90%	6,324,121
Aug 31, 2026	22.30	22.44	21.86	22.10	21.27	-0.54%	6,257,725