HKG:1209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	40.14	40.50	39.60	39.78	39.78	-0.90%	3,551,856
Nov 6, 2025	40.30	40.58	39.78	40.14	40.14	0.40%	1,682,330
Nov 5, 2025	39.40	40.30	38.70	39.98	39.98	1.06%	2,203,689
Nov 4, 2025	40.38	40.94	39.42	39.56	39.56	-2.71%	2,424,179
Nov 3, 2025	40.32	41.02	40.32	40.66	40.66	0.10%	1,922,787
Oct 31, 2025	40.22	41.28	40.22	40.62	40.62	0.45%	2,069,949
Oct 30, 2025	42.70	42.72	39.96	40.44	40.44	-3.85%	4,531,740
Oct 28, 2025	42.18	42.52	41.84	42.06	42.06	-0.33%	1,744,592
Oct 27, 2025	41.70	42.72	41.68	42.20	42.20	1.20%	2,436,689
Oct 24, 2025	40.34	41.74	40.34	41.70	41.70	2.06%	2,070,031
Oct 23, 2025	40.24	41.30	40.14	40.86	40.86	1.54%	2,189,278
Oct 22, 2025	40.20	41.04	39.70	40.24	40.24	-0.94%	3,601,359
Oct 21, 2025	40.80	41.60	40.44	40.62	40.62	-1.88%	1,960,048
Oct 20, 2025	41.98	42.56	41.02	41.40	41.40	1.02%	2,560,114
Oct 17, 2025	41.70	42.48	40.76	40.98	40.98	-1.73%	4,228,334
Oct 16, 2025	40.34	41.86	40.20	41.70	41.70	3.37%	5,233,397
Oct 15, 2025	39.98	40.50	39.32	40.34	40.34	2.80%	5,250,411
Oct 14, 2025	40.70	41.30	39.08	39.24	39.24	-3.82%	5,199,107
Oct 13, 2025	39.34	40.80	39.10	40.80	40.80	1.24%	4,938,638
Oct 10, 2025	38.86	40.34	38.86	40.30	40.30	1.82%	4,296,748
Oct 9, 2025	39.00	39.62	38.20	39.58	39.58	3.29%	4,381,152
Oct 8, 2025	39.00	39.00	37.92	38.32	38.32	-1.99%	2,407,339
Oct 6, 2025	39.62	39.74	39.00	39.10	39.10	-0.05%	1,559,808
Oct 3, 2025	40.14	40.22	38.82	39.12	39.12	-2.54%	3,207,483
Oct 2, 2025	41.00	41.14	40.12	40.14	40.14	-2.90%	1,746,336
Sep 30, 2025	41.36	41.70	40.94	41.34	41.34	-0.05%	2,497,937
Sep 29, 2025	41.00	41.52	40.70	41.36	41.36	2.02%	3,358,503
Sep 26, 2025	41.00	41.16	40.10	40.54	40.54	-0.20%	4,705,062
Sep 25, 2025	41.40	41.40	40.46	40.62	40.62	-0.68%	3,485,079
Sep 24, 2025	41.78	41.78	40.48	40.90	40.90	0.20%	3,163,915
Sep 23, 2025	41.40	41.72	40.18	40.82	40.82	-0.78%	4,051,574
Sep 22, 2025	41.22	41.46	40.44	41.14	41.14	-0.92%	2,409,663
Sep 19, 2025	41.80	42.10	41.30	41.52	41.52	-0.67%	5,049,049
Sep 18, 2025	42.30	42.30	41.34	41.80	41.80	-0.33%	2,927,444
Sep 17, 2025	42.36	42.56	41.50	41.94	41.94	-1.22%	4,011,163
Sep 16, 2025	42.62	42.62	41.74	42.46	42.46	1.68%	5,403,445
Sep 15, 2025	42.88	42.88	41.20	41.76	41.76	-2.61%	3,591,556
Sep 12, 2025	42.60	43.34	42.46	42.88	42.88	1.08%	3,049,450
Sep 11, 2025	42.34	42.54	41.70	42.42	42.42	-0.19%	1,721,749
Sep 10, 2025	42.42	42.56	41.34	42.50	42.50	0.62%	3,245,805
Sep 9, 2025	40.20	42.26	39.48	42.24	42.24	3.58%	8,189,189
Sep 8, 2025	39.52	41.00	39.20	40.78	39.81	3.19%	5,732,131
Sep 5, 2025	38.90	39.60	38.78	39.52	38.58	2.12%	3,169,646
Sep 4, 2025	39.06	39.20	38.12	38.70	37.78	0.83%	3,233,409
Sep 3, 2025	38.40	38.86	38.24	38.38	37.47	-0.31%	2,184,559
Sep 2, 2025	38.00	38.66	38.00	38.50	37.59	-0.31%	2,243,582
Sep 1, 2025	39.30	39.34	38.24	38.62	37.70	-0.31%	4,368,442
Aug 29, 2025	37.80	39.24	37.78	38.74	37.82	3.58%	7,241,999
Aug 28, 2025	38.20	38.30	36.88	37.40	36.51	-1.16%	9,093,574
Aug 27, 2025	41.06	41.48	37.80	37.84	36.94	-9.08%	14,427,997