HKG:1072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	26.50	26.70	25.52	26.24	26.24	3.47%	15,788,200
Jun 11, 2026	26.38	26.38	24.40	25.36	25.36	-6.07%	35,843,870
Jun 10, 2026	29.28	29.44	26.24	27.00	27.00	-7.79%	15,944,160
Jun 9, 2026	29.08	29.50	28.20	29.28	29.28	0.55%	8,052,604
Jun 8, 2026	29.98	29.98	28.84	29.12	29.12	-5.39%	10,707,210
Jun 5, 2026	32.16	32.78	30.58	30.78	30.78	-4.29%	8,454,660
Jun 4, 2026	32.08	33.30	31.58	32.16	32.16	-1.29%	9,905,452
Jun 3, 2026	32.70	32.70	31.64	32.58	32.58	0.56%	7,198,998
Jun 2, 2026	33.46	33.50	31.40	32.40	32.40	-3.17%	9,851,388
Jun 1, 2026	32.00	34.28	31.56	33.46	33.46	4.17%	13,702,260
May 29, 2026	34.30	34.52	31.84	32.12	32.12	-6.08%	18,320,013
May 28, 2026	35.20	35.20	33.56	34.20	34.20	-2.29%	13,551,460
May 27, 2026	35.28	36.20	34.80	35.00	35.00	-0.40%	10,321,708
May 26, 2026	36.02	36.34	34.74	35.14	35.14	-1.73%	8,969,304
May 22, 2026	35.46	36.22	35.46	35.76	35.76	1.13%	7,012,574
May 21, 2026	36.90	36.96	35.02	35.36	35.36	-3.18%	7,494,437
May 20, 2026	37.86	37.86	35.10	36.52	36.52	-3.54%	15,414,770
May 19, 2026	37.92	38.24	36.68	37.86	37.86	-0.16%	10,323,600
May 18, 2026	36.70	38.94	36.10	37.92	37.92	3.10%	18,789,951
May 15, 2026	38.00	38.36	35.90	36.78	36.78	-2.28%	15,901,000
May 14, 2026	40.28	40.44	37.16	37.64	37.64	-5.90%	17,284,550
May 13, 2026	37.54	40.38	36.80	40.00	40.00	6.55%	22,916,460
May 12, 2026	37.78	39.60	36.78	37.54	37.54	1.30%	13,688,040
May 11, 2026	36.64	38.34	36.58	37.06	37.06	1.15%	11,718,780
May 8, 2026	39.50	39.50	36.24	36.64	36.64	-7.33%	22,172,550
May 7, 2026	40.40	41.20	39.06	39.54	39.54	-0.55%	12,949,190
May 6, 2026	39.88	40.94	38.50	39.76	39.76	0.30%	18,974,870
May 5, 2026	39.68	39.96	36.08	39.64	39.64	-	9,175,170
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%	22,356,480
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%	23,251,640
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