HKG:1072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	38.40	39.76	35.78	35.78	-	-9.69%	9,587,058
Mar 2, 2026	38.40	42.18	38.30	39.62	39.62	0.10%	23,373,500
Feb 27, 2026	40.00	40.62	38.32	39.58	39.58	-2.27%	24,384,090
Feb 26, 2026	35.30	41.54	35.26	40.50	40.50	15.52%	35,535,320
Feb 25, 2026	35.56	37.30	34.56	35.06	35.06	-1.30%	15,223,160
Feb 24, 2026	33.88	35.96	32.94	35.52	35.52	5.59%	21,625,761
Feb 23, 2026	33.80	34.44	33.18	33.64	33.64	0.66%	4,153,893
Feb 20, 2026	33.70	34.20	32.70	33.42	33.42	1.77%	3,969,894
Feb 16, 2026	33.34	33.34	31.90	32.84	32.84	-1.50%	3,699,000
Feb 13, 2026	33.00	34.28	31.76	33.34	33.34	-1.83%	17,860,537
Feb 12, 2026	30.68	34.88	30.30	33.96	33.96	12.38%	29,889,350
Feb 11, 2026	30.70	30.88	29.28	30.22	30.22	-1.69%	12,855,070
Feb 10, 2026	28.40	31.40	28.40	30.74	30.74	7.11%	26,739,770
Feb 9, 2026	25.66	28.80	25.60	28.70	28.70	14.34%	29,793,510
Feb 6, 2026	26.56	27.20	24.82	25.10	25.10	-6.62%	22,100,382
Feb 5, 2026	26.12	27.78	25.86	26.88	26.88	1.97%	12,271,110
Feb 4, 2026	26.18	27.00	25.82	26.36	26.36	0.69%	4,917,429
Feb 3, 2026	25.24	26.20	25.10	26.18	26.18	3.97%	6,864,922
Feb 2, 2026	25.06	26.16	24.68	25.18	25.18	-1.10%	9,396,361
Jan 30, 2026	26.50	26.58	24.84	25.46	25.46	-3.34%	9,042,543
Jan 29, 2026	28.00	28.00	26.08	26.34	26.34	-5.93%	11,168,680
Jan 28, 2026	28.12	28.16	27.08	28.00	28.00	0.50%	7,100,919
Jan 27, 2026	27.60	27.96	27.08	27.86	27.86	0.94%	5,458,770
Jan 26, 2026	28.28	28.46	27.20	27.60	27.60	-2.40%	7,302,786
Jan 23, 2026	28.22	29.00	28.10	28.28	28.28	0.35%	8,381,800
Jan 22, 2026	27.76	28.84	27.76	28.18	28.18	1.73%	9,895,800
Jan 21, 2026	27.52	28.20	26.78	27.70	27.70	0.65%	8,687,800
Jan 20, 2026	27.84	27.94	26.62	27.52	27.52	-0.51%	10,084,990
Jan 19, 2026	26.02	28.14	25.80	27.66	27.66	6.38%	19,235,200
Jan 16, 2026	25.32	27.46	25.32	26.00	26.00	4.92%	18,708,820
Jan 15, 2026	24.60	24.78	24.18	24.78	24.78	0.81%	4,348,200
Jan 14, 2026	25.08	25.22	24.30	24.58	24.58	-1.76%	8,079,983
Jan 13, 2026	25.28	25.70	24.30	25.02	25.02	-0.08%	11,662,240
Jan 12, 2026	26.06	26.06	24.44	25.04	25.04	-3.40%	14,866,590
Jan 9, 2026	25.40	26.94	25.10	25.92	25.92	2.05%	9,932,800
Jan 8, 2026	25.52	26.40	24.96	25.40	25.40	-1.47%	8,285,500
Jan 7, 2026	25.70	26.18	25.20	25.78	25.78	1.50%	7,969,920
Jan 6, 2026	25.28	25.68	25.00	25.40	25.40	-0.24%	7,993,794
Jan 5, 2026	25.50	25.66	24.94	25.46	25.46	-1.55%	9,511,558
Jan 2, 2026	25.20	26.04	25.06	25.86	25.86	3.44%	2,782,815
Dec 31, 2025	25.48	25.48	24.76	25.00	25.00	-0.79%	3,568,430
Dec 30, 2025	25.38	25.60	24.72	25.20	25.20	-	6,798,400
Dec 29, 2025	26.30	26.42	25.02	25.20	25.20	-3.15%	9,399,002
Dec 24, 2025	26.30	26.36	25.36	26.02	26.02	0.31%	8,853,000
Dec 23, 2025	23.70	26.18	23.70	25.94	25.94	8.17%	27,463,500
Dec 22, 2025	24.44	24.72	23.54	23.98	23.98	-0.08%	11,090,620
Dec 19, 2025	22.90	24.00	22.90	24.00	24.00	6.67%	18,039,200
Dec 18, 2025	23.00	23.50	22.44	22.50	22.50	-3.85%	7,902,824
Dec 17, 2025	23.00	23.40	22.18	23.40	23.40	2.90%	8,238,200
Dec 16, 2025	24.20	24.40	22.58	22.74	22.74	-6.03%	12,368,800