HKG:1044 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	26.82	26.88	26.52	26.80	-	0.07%	1,065,500
Apr 24, 2026	26.24	26.82	26.24	26.78	26.78	0.75%	1,784,605
Apr 23, 2026	26.48	26.68	26.12	26.58	26.58	0.38%	2,916,662
Apr 22, 2026	26.46	26.52	26.20	26.48	26.48	0.15%	1,587,000
Apr 21, 2026	26.26	26.46	26.00	26.44	26.44	2.24%	1,567,294
Apr 20, 2026	26.06	26.12	25.74	25.86	25.86	-0.39%	2,520,000
Apr 17, 2026	27.06	27.06	25.80	25.96	25.96	-3.99%	6,599,534
Apr 16, 2026	27.44	27.88	26.90	27.04	27.04	-1.82%	3,761,500
Apr 15, 2026	27.62	28.08	27.40	27.54	27.54	-1.36%	2,874,504
Apr 14, 2026	27.90	28.28	27.80	27.92	27.92	0.14%	2,980,000
Apr 13, 2026	28.00	28.20	27.60	27.88	27.88	-1.06%	1,421,442
Apr 10, 2026	28.60	28.62	27.98	28.18	28.18	-1.12%	1,941,832
Apr 9, 2026	28.40	28.56	28.20	28.50	28.50	0.35%	2,127,512
Apr 8, 2026	28.48	28.66	28.16	28.40	28.40	1.65%	3,848,783
Apr 2, 2026	27.30	28.20	27.30	27.94	27.94	0.14%	1,647,000
Apr 1, 2026	27.50	27.98	27.50	27.90	27.90	1.45%	2,402,393
Mar 31, 2026	27.72	28.08	27.22	27.50	27.50	-0.65%	2,994,154
Mar 30, 2026	27.60	27.84	27.28	27.68	27.68	0.07%	2,671,728
Mar 27, 2026	27.84	27.84	27.38	27.66	27.66	0.14%	2,238,352
Mar 26, 2026	27.68	27.86	27.48	27.62	27.62	0.15%	2,872,408
Mar 25, 2026	27.48	27.80	27.12	27.58	27.58	0.36%	1,559,870
Mar 24, 2026	28.00	28.00	27.26	27.48	27.48	0.59%	2,759,357
Mar 23, 2026	27.00	27.32	26.88	27.32	27.32	-0.22%	3,808,280
Mar 20, 2026	27.22	28.18	27.20	27.38	27.38	0.59%	2,613,500
Mar 19, 2026	27.00	27.48	26.74	27.22	27.22	-0.22%	3,503,000
Mar 18, 2026	27.98	28.18	26.92	27.28	27.28	-3.19%	7,944,103
Mar 17, 2026	27.60	28.92	27.60	28.18	28.18	2.10%	4,280,132
Mar 16, 2026	28.20	28.20	27.52	27.60	27.60	-1.78%	3,022,606
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