HKG:1081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	22.80	23.34	22.74	22.96	22.96	0.70%	373,300
Oct 27, 2026	22.50	24.56	22.40	22.80	22.80	-0.87%	3,269,000
Oct 26, 2026	23.66	23.80	23.00	23.00	23.00	-2.79%	946,200
Oct 23, 2026	20.12	23.80	19.90	23.66	23.66	15.53%	4,865,300
Oct 22, 2026	21.74	21.74	20.32	20.48	20.48	-5.19%	1,894,200
Oct 21, 2026	22.70	23.06	21.52	21.60	21.60	-4.17%	2,395,000
Oct 20, 2026	22.94	23.52	22.50	22.54	22.54	-3.10%	1,920,800
Oct 16, 2026	23.48	24.30	22.98	23.26	23.26	1.57%	4,714,300
Oct 15, 2026	23.68	25.02	22.50	22.90	22.90	-4.90%	5,274,543
Oct 14, 2026	26.76	26.96	24.06	24.08	24.08	-9.41%	4,963,600
Oct 13, 2026	29.92	30.80	26.40	26.58	26.58	-11.69%	5,621,500
Oct 12, 2026	29.54	32.12	29.40	30.10	30.10	3.44%	6,986,600
Oct 9, 2026	34.82	36.42	29.10	29.10	29.10	-15.94%	10,730,100
Oct 8, 2026	34.34	36.16	33.26	34.62	34.62	-0.29%	7,909,900
Oct 7, 2026	32.40	34.98	31.90	34.72	34.72	8.64%	558,700
Oct 6, 2026	32.12	33.02	31.20	31.96	31.96	-0.81%	265,300
Oct 5, 2026	32.00	32.98	31.32	32.22	32.22	1.13%	341,200
Oct 2, 2026	34.34	34.52	31.50	31.86	31.86	-7.17%	540,900
Sep 30, 2026	32.14	34.42	31.22	34.32	34.32	7.99%	8,402,100
Sep 29, 2026	30.80	33.88	29.90	31.78	31.78	2.58%	4,746,100
Sep 28, 2026	30.94	31.74	29.32	30.98	30.98	2.24%	3,374,000
Sep 25, 2026	30.90	30.90	29.72	30.30	30.30	-1.30%	197,800
Sep 24, 2026	29.98	32.20	29.22	30.70	30.70	3.86%	4,262,200
Sep 23, 2026	29.92	30.56	28.80	29.66	29.56	-0.54%	2,244,200
Sep 22, 2026	32.00	32.12	29.80	29.82	29.72	-5.69%	2,447,800
Sep 21, 2026	32.92	33.98	31.60	31.62	31.51	-4.82%	2,009,100
Sep 18, 2026	33.10	33.84	32.54	33.22	33.11	-1.54%	2,538,000
Sep 17, 2026	32.02	36.06	31.12	33.74	33.62	3.50%	6,507,900
Sep 16, 2026	34.30	36.26	32.46	32.60	32.49	-3.49%	4,204,300
Sep 15, 2026	31.40	34.80	29.00	33.78	33.66	10.90%	7,146,000
Sep 14, 2026	31.66	32.30	30.26	30.46	30.36	-3.79%	1,318,600
Sep 11, 2026	28.80	32.50	27.70	31.66	31.55	10.78%	4,399,600
Sep 10, 2026	27.18	28.58	26.28	28.58	28.48	6.09%	1,172,500
Sep 9, 2026	27.40	27.80	26.80	26.94	26.85	-1.68%	544,100
Sep 8, 2026	27.90	27.92	27.10	27.40	27.31	-1.86%	383,100
Sep 7, 2026	28.62	29.26	27.68	27.92	27.82	-2.17%	465,200
Sep 4, 2026	28.94	29.22	28.24	28.54	28.44	0.71%	463,900
Sep 3, 2026	28.22	28.50	27.96	28.34	28.24	1.87%	308,100
Sep 2, 2026	28.70	28.70	27.28	27.82	27.72	-2.11%	639,200
Sep 1, 2026	29.80	29.96	28.16	28.42	28.32	-4.57%	797,500
Aug 31, 2026	30.54	31.16	29.64	29.78	29.68	-2.42%	487,061
Aug 28, 2026	31.00	31.40	30.04	30.52	30.42	-1.17%	535,400
Aug 27, 2026	31.60	32.14	30.40	30.88	30.77	-1.53%	360,900
Aug 26, 2026	32.40	33.00	31.36	31.36	31.25	-1.38%	872,200
Aug 25, 2026	29.56	31.98	28.92	31.80	31.69	7.80%	1,268,800
Aug 24, 2026	32.76	32.76	28.60	29.50	29.40	-10.01%	2,140,800
Aug 21, 2026	33.70	33.70	32.38	32.78	32.67	-0.55%	695,000
Aug 20, 2026	33.00	33.38	31.78	32.96	32.85	2.94%	909,400
Aug 19, 2026	33.96	33.96	32.00	32.02	31.91	-5.82%	757,300
Aug 18, 2026	35.76	36.52	33.76	34.00	33.88	-5.03%	752,000