HKG:1209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	38.20	38.30	36.88	37.40	37.40	-1.16%	9,095,174
Aug 27, 2025	41.06	41.48	37.80	37.84	37.84	-9.08%	14,427,997
Aug 26, 2025	41.90	42.06	41.12	41.62	41.62	-0.76%	2,091,058
Aug 25, 2025	40.70	42.60	40.70	41.94	41.94	4.12%	3,055,007
Aug 22, 2025	39.54	41.02	39.54	40.28	40.28	1.92%	2,433,257
Aug 21, 2025	39.56	39.86	39.08	39.52	39.52	-0.10%	1,702,984
Aug 20, 2025	39.50	39.72	38.54	39.56	39.56	0.30%	1,955,562
Aug 19, 2025	39.00	40.50	39.00	39.44	39.44	1.08%	2,449,036
Aug 18, 2025	39.76	40.30	39.02	39.02	39.02	-2.06%	2,005,168
Aug 15, 2025	39.64	40.52	38.84	39.84	39.84	-0.25%	3,258,350
Aug 14, 2025	40.12	40.80	39.82	39.94	39.94	0.10%	3,078,192
Aug 13, 2025	39.68	40.00	39.34	39.90	39.90	0.81%	2,545,755
Aug 12, 2025	39.10	39.74	38.86	39.58	39.58	1.38%	1,741,804
Aug 11, 2025	38.60	39.50	38.60	39.04	39.04	1.30%	3,260,012
Aug 8, 2025	37.98	38.78	37.98	38.54	38.54	1.58%	3,084,359
Aug 7, 2025	37.80	38.28	37.60	37.94	37.94	0.64%	1,767,580
Aug 6, 2025	37.70	38.30	37.54	37.70	37.70	-	1,661,268
Aug 5, 2025	37.50	38.50	37.50	37.70	37.70	-0.42%	2,010,500
Aug 4, 2025	37.24	38.10	36.56	37.86	37.86	3.44%	4,287,761
Aug 1, 2025	36.00	37.15	36.00	36.60	36.60	0.27%	4,518,079
Jul 31, 2025	38.00	38.00	36.40	36.50	36.50	-4.07%	4,361,424
Jul 30, 2025	37.90	38.90	37.80	38.05	38.05	-	3,064,945
Jul 29, 2025	37.95	38.45	37.75	38.05	38.05	-0.65%	3,118,522
Jul 28, 2025	37.95	38.65	37.95	38.30	38.30	-	1,758,770
Jul 25, 2025	38.90	39.00	38.20	38.30	38.30	-1.54%	3,336,501
Jul 24, 2025	37.55	38.90	37.30	38.90	38.90	3.60%	7,104,559
Jul 23, 2025	37.70	38.30	37.10	37.55	37.55	0.54%	10,499,616
Jul 22, 2025	37.15	37.55	36.85	37.35	37.35	0.54%	6,035,352
Jul 21, 2025	37.10	37.40	36.60	37.15	37.15	0.13%	6,623,676
Jul 18, 2025	36.50	37.15	36.50	37.10	37.10	1.64%	6,684,071
Jul 17, 2025	37.00	37.60	36.30	36.50	36.50	-1.08%	6,638,237
Jul 16, 2025	37.40	37.85	36.70	36.90	36.90	-2.38%	4,658,670
Jul 15, 2025	37.45	38.20	37.15	37.80	37.80	1.20%	5,569,912
Jul 14, 2025	37.70	37.75	37.15	37.35	37.35	-0.93%	8,159,289
Jul 11, 2025	38.50	39.10	37.60	37.70	37.70	-2.33%	4,911,680
Jul 10, 2025	37.45	39.15	37.45	38.60	38.60	2.52%	3,933,365
Jul 9, 2025	38.10	38.10	37.25	37.65	37.65	-1.83%	2,690,221
Jul 8, 2025	38.20	38.65	37.95	38.35	38.35	1.19%	1,395,725
Jul 7, 2025	38.00	38.40	37.75	37.90	37.90	-0.26%	1,532,318
Jul 4, 2025	37.60	38.20	37.35	38.00	38.00	0.80%	2,157,030
Jul 3, 2025	38.05	38.60	37.30	37.70	37.70	-0.79%	2,347,968
Jul 2, 2025	38.85	39.40	37.45	38.00	38.00	0.13%	3,251,566
Jun 30, 2025	38.00	38.60	37.55	37.95	37.95	-0.13%	4,277,710
Jun 27, 2025	38.40	38.90	37.85	38.00	38.00	-1.68%	3,147,289
Jun 26, 2025	39.50	39.60	38.25	38.65	38.65	-2.40%	3,359,200
Jun 25, 2025	38.90	39.95	38.90	39.60	39.60	1.80%	1,707,418
Jun 24, 2025	38.45	39.35	38.45	38.90	38.90	1.43%	3,028,050
Jun 23, 2025	37.70	38.50	37.45	38.35	38.35	1.72%	1,637,988
Jun 20, 2025	38.10	38.10	37.30	37.70	37.70	-1.05%	3,341,635
Jun 19, 2025	41.00	41.00	37.55	38.10	38.10	-3.18%	4,682,800