HKG:1072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	39.12	41.00	39.10	39.64	39.64	1.43%	8,272,607
Apr 30, 2026	40.06	40.10	38.12	39.08	39.08	-1.86%	11,717,760
Apr 29, 2026	38.56	39.84	37.60	39.82	39.82	2.15%	7,016,996
Apr 28, 2026	40.22	40.24	38.52	38.98	38.98	-3.08%	9,915,826
Apr 27, 2026	41.48	42.08	39.32	40.22	40.22	-1.90%	12,113,170
Apr 24, 2026	43.00	43.00	40.02	41.00	41.00	-3.85%	17,409,890
Apr 23, 2026	43.40	44.86	42.00	42.64	42.64	2.55%	22,356,483
Apr 22, 2026	41.80	41.96	40.72	41.58	41.58	0.10%	8,511,626
Apr 21, 2026	42.18	42.32	41.12	41.54	41.54	-0.38%	5,176,800
Apr 20, 2026	41.72	42.02	40.36	41.70	41.70	-0.05%	7,253,776
Apr 17, 2026	42.98	43.00	41.40	41.72	41.72	-2.61%	10,491,540
Apr 16, 2026	39.86	43.00	39.20	42.84	42.84	9.45%	23,251,645
Apr 15, 2026	40.00	40.00	38.30	39.14	39.14	-0.20%	7,397,424
Apr 14, 2026	41.00	41.52	39.02	39.22	39.22	-2.53%	10,651,640
Apr 13, 2026	38.84	40.32	38.10	40.24	40.24	3.60%	11,693,290
Apr 10, 2026	39.36	40.38	37.92	38.84	38.84	-0.26%	14,678,280
Apr 9, 2026	39.00	39.48	37.38	38.94	38.94	-0.36%	10,373,520
Apr 8, 2026	37.22	39.50	37.22	39.08	39.08	10.58%	16,472,820
Apr 2, 2026	36.70	36.96	35.34	35.34	35.34	-3.65%	10,722,790
Apr 1, 2026	36.50	37.98	35.82	36.68	36.68	7.88%	25,780,410
Mar 31, 2026	34.98	36.92	33.76	34.00	34.00	-3.52%	11,965,760
Mar 30, 2026	35.00	35.60	34.00	35.24	35.24	-2.38%	10,974,480
Mar 27, 2026	36.86	37.22	35.64	36.10	36.10	-2.22%	8,246,324
Mar 26, 2026	38.50	38.50	36.54	36.92	36.92	-4.65%	8,553,860
Mar 25, 2026	38.60	39.80	38.06	38.72	38.72	3.47%	17,709,150
Mar 24, 2026	36.80	37.72	35.74	37.42	37.42	5.77%	18,261,990
Mar 23, 2026	35.72	36.40	34.50	35.38	35.38	-3.86%	20,776,630
Mar 20, 2026	39.18	40.68	36.42	36.80	36.80	-4.47%	24,064,480
Mar 19, 2026	39.56	39.74	38.10	38.52	38.52	-6.46%	13,872,400
Mar 18, 2026	37.42	41.90	37.18	41.18	41.18	10.52%	30,307,770
Mar 17, 2026	39.40	39.66	37.06	37.26	37.26	-4.66%	18,031,830
Mar 16, 2026	39.24	40.44	38.02	39.08	39.08	-0.56%	13,765,280
Mar 13, 2026	40.50	41.32	38.54	39.30	39.30	-2.92%	14,842,100
Mar 12, 2026	41.74	41.74	39.46	40.48	40.48	-3.02%	18,779,460
Mar 11, 2026	42.56	43.16	41.30	41.74	41.74	-2.34%	17,351,510
Mar 10, 2026	44.46	44.98	42.22	42.74	42.74	-0.97%	21,122,310
Mar 9, 2026	41.60	43.40	40.76	43.16	43.16	-3.66%	27,538,370
Mar 6, 2026	43.70	46.70	43.40	44.80	44.80	0.18%	39,747,780
Mar 5, 2026	39.60	45.38	39.50	44.72	44.72	17.62%	51,110,930
Mar 4, 2026	34.60	38.84	34.60	38.02	38.02	11.36%	43,009,570
Mar 3, 2026	39.10	39.76	33.90	34.14	34.14	-13.83%	40,853,830
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