HKG:1044 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	24.32	25.52	24.32	25.12	-	3.04%	2,403,384
Jun 8, 2026	23.90	24.42	23.84	24.38	24.38	0.66%	4,958,405
Jun 5, 2026	24.00	24.22	23.76	24.22	24.22	0.50%	7,253,603
Jun 4, 2026	23.94	24.24	23.80	24.10	24.10	0.58%	3,281,286
Jun 3, 2026	24.14	24.54	23.86	23.96	23.96	-0.75%	2,432,338
Jun 2, 2026	24.42	24.56	24.02	24.14	24.14	-1.15%	3,415,408
Jun 1, 2026	24.04	24.46	23.92	24.42	24.42	0.33%	3,840,985
May 29, 2026	24.20	24.70	24.02	24.34	24.34	0.41%	7,954,469
May 28, 2026	24.38	24.68	24.12	24.24	24.24	-1.70%	3,379,605
May 27, 2026	24.76	24.92	24.46	24.66	24.66	-	3,430,903
May 26, 2026	24.80	25.00	24.48	24.66	24.66	-0.56%	2,483,393
May 22, 2026	25.10	25.10	24.50	24.80	24.80	0.57%	2,813,111
May 21, 2026	25.24	25.28	24.54	24.66	24.66	-2.25%	3,865,556
May 20, 2026	25.80	26.16	25.70	26.02	25.23	-0.08%	2,922,382
May 19, 2026	26.06	26.36	25.82	26.04	25.25	0.39%	2,797,959
May 18, 2026	26.04	26.40	25.64	25.94	25.15	-0.77%	2,904,616
May 15, 2026	26.50	26.64	26.04	26.14	25.34	-1.21%	2,428,102
May 14, 2026	26.80	26.96	26.34	26.46	25.65	-1.05%	2,663,801
May 13, 2026	27.02	27.18	26.64	26.74	25.92	-1.04%	2,620,287
May 12, 2026	27.56	27.58	26.94	27.02	26.20	-1.89%	2,636,518
May 11, 2026	27.36	27.78	27.26	27.54	26.70	-0.07%	1,987,000
May 8, 2026	27.02	27.78	27.02	27.56	26.72	1.17%	2,442,009
May 7, 2026	27.00	27.40	26.98	27.24	26.41	0.37%	4,477,334
May 6, 2026	27.30	27.30	26.92	27.14	26.31	0.30%	1,858,717
May 5, 2026	27.48	27.48	26.66	27.06	26.23	0.45%	1,669,000
May 4, 2026	27.16	27.24	26.86	26.94	26.12	0.97%	1,214,299
Apr 30, 2026	27.02	27.02	26.22	26.68	25.87	-1.26%	3,912,069
Apr 29, 2026	26.88	27.20	26.86	27.02	26.20	0.15%	1,876,252
Apr 28, 2026	26.28	27.20	26.28	26.98	26.16	0.22%	1,642,066
Apr 27, 2026	26.82	27.02	26.52	26.92	26.10	0.52%	2,185,031
Apr 24, 2026	26.24	26.82	26.24	26.78	25.96	0.75%	1,784,605
Apr 23, 2026	26.48	26.68	26.12	26.58	25.77	0.38%	2,916,662
Apr 22, 2026	26.46	26.52	26.20	26.48	25.67	0.15%	1,587,000
Apr 21, 2026	26.26	26.46	26.00	26.44	25.63	2.24%	1,567,294
Apr 20, 2026	26.06	26.12	25.74	25.86	25.07	-0.39%	2,520,000
Apr 17, 2026	27.06	27.06	25.80	25.96	25.17	-3.99%	6,599,534
Apr 16, 2026	27.44	27.88	26.90	27.04	26.22	-1.82%	3,761,500
Apr 15, 2026	27.62	28.08	27.40	27.54	26.70	-1.36%	2,874,504
Apr 14, 2026	27.90	28.28	27.80	27.92	27.07	0.14%	2,980,000
Apr 13, 2026	28.00	28.20	27.60	27.88	27.03	-1.06%	1,421,442
Apr 10, 2026	28.60	28.62	27.98	28.18	27.32	-1.12%	1,941,832
Apr 9, 2026	28.40	28.56	28.20	28.50	27.63	0.35%	2,127,512
Apr 8, 2026	28.48	28.66	28.16	28.40	27.53	1.65%	3,848,783
Apr 2, 2026	27.30	28.20	27.30	27.94	27.09	0.14%	1,647,000
Apr 1, 2026	27.50	27.98	27.50	27.90	27.05	1.45%	2,402,393
Mar 31, 2026	27.72	28.08	27.22	27.50	26.66	-0.65%	2,994,154
Mar 30, 2026	27.60	27.84	27.28	27.68	26.84	0.07%	2,671,728
Mar 27, 2026	27.84	27.84	27.38	27.66	26.82	0.14%	2,238,352
Mar 26, 2026	27.68	27.86	27.48	27.62	26.78	0.15%	2,872,408
Mar 25, 2026	27.48	27.80	27.12	27.58	26.74	0.36%	1,559,870