HKG:1072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.68	21.32	20.54	21.32	21.32	3.70%	5,754,400
Dec 4, 2025	20.74	20.96	20.38	20.56	20.56	-0.87%	2,899,108
Dec 3, 2025	21.10	21.22	20.56	20.74	20.74	-1.52%	4,962,200
Dec 2, 2025	21.54	21.54	20.86	21.06	21.06	-2.23%	5,589,800
Dec 1, 2025	21.28	21.60	21.18	21.54	21.54	0.65%	10,491,350
Nov 28, 2025	20.02	21.46	19.98	21.40	21.40	6.89%	13,488,990
Nov 27, 2025	20.00	20.50	19.73	20.02	20.02	0.45%	6,158,400
Nov 26, 2025	20.04	20.22	19.83	19.93	19.93	-0.45%	4,335,000
Nov 25, 2025	20.12	20.30	19.79	20.02	20.02	1.16%	7,654,875
Nov 24, 2025	19.80	19.89	19.33	19.79	19.79	1.07%	8,634,984
Nov 21, 2025	20.30	20.30	19.42	19.58	19.58	-5.59%	16,417,390
Nov 20, 2025	21.00	21.28	20.52	20.74	20.74	-	11,897,600
Nov 19, 2025	20.64	20.88	20.38	20.74	20.74	0.58%	5,538,070
Nov 18, 2025	21.72	21.72	20.42	20.62	20.62	-4.71%	10,997,240
Nov 17, 2025	22.24	22.40	21.42	21.64	21.64	-2.79%	8,894,440
Nov 14, 2025	22.58	22.96	22.02	22.26	22.26	-3.39%	11,165,970
Nov 13, 2025	21.38	23.34	21.38	23.04	23.04	8.58%	32,247,340
Nov 12, 2025	21.52	21.66	20.84	21.22	21.22	-1.30%	15,406,330
Nov 11, 2025	21.78	21.80	21.02	21.50	21.50	0.09%	10,792,300
Nov 10, 2025	20.82	22.46	20.82	21.48	21.48	4.07%	30,660,980
Nov 7, 2025	21.40	21.50	20.42	20.64	20.64	-3.10%	15,045,290
Nov 6, 2025	20.58	21.42	20.30	21.30	21.30	4.11%	27,615,680
Nov 5, 2025	19.55	20.56	18.80	20.46	20.46	3.75%	23,496,200
Nov 4, 2025	19.75	21.18	19.62	19.72	19.72	0.10%	22,322,010
Nov 3, 2025	19.26	20.30	19.26	19.70	19.70	3.74%	14,605,000
Oct 31, 2025	20.10	20.10	18.94	18.99	18.99	-5.52%	15,029,540
Oct 30, 2025	20.36	20.36	19.71	20.10	20.10	0.60%	13,106,090
Oct 28, 2025	20.22	20.34	19.70	19.98	19.98	-0.40%	14,847,200
Oct 27, 2025	18.75	20.44	18.63	20.06	20.06	9.50%	43,202,900
Oct 24, 2025	18.19	18.43	17.89	18.32	18.32	1.22%	6,914,800
Oct 23, 2025	18.10	18.22	17.82	18.10	18.10	-0.39%	7,269,040
Oct 22, 2025	18.69	18.71	18.16	18.17	18.17	-2.26%	5,473,000
Oct 21, 2025	18.35	18.93	18.25	18.59	18.59	3.45%	15,216,300
Oct 20, 2025	17.90	18.00	17.50	17.97	17.97	3.28%	7,556,810
Oct 17, 2025	17.90	18.14	17.28	17.40	17.40	-2.47%	12,095,000
Oct 16, 2025	18.13	18.46	17.55	17.84	17.84	-0.89%	8,606,600
Oct 15, 2025	17.89	18.08	17.38	18.00	18.00	1.64%	11,969,400
Oct 14, 2025	19.00	19.18	17.66	17.71	17.71	-4.68%	22,946,250
Oct 13, 2025	18.30	19.04	18.24	18.58	18.58	-1.95%	20,137,820
Oct 10, 2025	19.36	19.36	18.66	18.95	18.95	-2.02%	24,871,060
Oct 9, 2025	17.99	19.58	17.60	19.34	19.34	5.34%	62,974,200
Oct 8, 2025	18.06	18.66	17.87	18.36	18.36	2.00%	8,523,652
Oct 6, 2025	18.07	18.18	17.72	18.00	18.00	-0.39%	5,718,744
Oct 3, 2025	16.96	18.45	16.76	18.07	18.07	6.61%	14,409,360
Oct 2, 2025	16.65	16.95	16.25	16.95	16.95	2.05%	4,402,100
Sep 30, 2025	16.21	16.62	16.18	16.61	16.61	2.72%	15,187,600
Sep 29, 2025	16.15	16.18	15.78	16.17	16.17	1.25%	6,959,600
Sep 26, 2025	15.86	16.48	15.78	15.97	15.97	1.59%	16,818,830
Sep 25, 2025	16.03	16.05	15.71	15.72	15.72	-1.44%	10,205,700
Sep 24, 2025	15.86	15.95	15.67	15.95	15.95	0.57%	13,991,600