HKG:1044 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	26.06	26.36	25.82	26.04	26.04	0.39%	2,797,959
May 18, 2026	26.04	26.40	25.64	25.94	25.94	-0.77%	2,904,616
May 15, 2026	26.50	26.64	26.04	26.14	26.14	-1.21%	2,428,102
May 14, 2026	26.80	26.96	26.34	26.46	26.46	-1.05%	2,663,801
May 13, 2026	27.02	27.18	26.64	26.74	26.74	-1.04%	2,620,287
May 12, 2026	27.56	27.58	26.94	27.02	27.02	-1.89%	2,636,518
May 11, 2026	27.36	27.78	27.26	27.54	27.54	-0.07%	1,987,000
May 8, 2026	27.02	27.78	27.02	27.56	27.56	1.17%	2,442,009
May 7, 2026	27.00	27.40	26.98	27.24	27.24	0.37%	4,477,334
May 6, 2026	27.30	27.30	26.92	27.14	27.14	0.30%	1,858,717
May 5, 2026	27.48	27.48	26.66	27.06	27.06	0.45%	1,669,000
May 4, 2026	27.16	27.24	26.86	26.94	26.94	0.97%	1,214,299
Apr 30, 2026	27.02	27.02	26.22	26.68	26.68	-1.26%	3,912,069
Apr 29, 2026	26.88	27.20	26.86	27.02	27.02	0.15%	1,876,252
Apr 28, 2026	26.28	27.20	26.28	26.98	26.98	0.22%	1,642,066
Apr 27, 2026	26.82	27.02	26.52	26.92	26.92	0.52%	2,185,031
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