HKG:1209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.00	46.32	45.00	45.74	-	0.18%	3,240,900
Jan 29, 2026	43.06	45.76	43.06	45.66	45.66	3.73%	8,051,026
Jan 28, 2026	42.32	44.16	42.32	44.02	44.02	4.02%	7,258,524
Jan 27, 2026	42.88	42.88	41.62	42.32	42.32	-0.05%	8,152,221
Jan 26, 2026	41.98	42.58	41.68	42.34	42.34	1.24%	6,405,529
Jan 23, 2026	42.42	42.88	41.52	41.82	41.82	-1.41%	6,131,404
Jan 22, 2026	43.44	43.68	42.30	42.42	42.42	-2.35%	4,963,393
Jan 21, 2026	43.28	44.14	43.00	43.44	43.44	0.32%	4,577,990
Jan 20, 2026	42.00	44.10	41.94	43.30	43.30	2.85%	5,601,899
Jan 19, 2026	41.60	42.26	41.60	42.10	42.10	-0.85%	4,512,814
Jan 16, 2026	42.84	42.88	41.62	42.46	42.46	0.19%	5,251,710
Jan 15, 2026	43.00	43.50	42.22	42.38	42.38	-2.26%	6,921,703
Jan 14, 2026	44.90	45.94	43.10	43.36	43.36	-3.43%	8,812,378
Jan 13, 2026	46.44	47.28	44.66	44.90	44.90	-3.32%	5,747,436
Jan 12, 2026	46.50	47.34	45.66	46.44	46.44	-0.13%	3,120,652
Jan 9, 2026	45.52	46.82	44.78	46.50	46.50	2.15%	3,843,366
Jan 8, 2026	45.46	45.78	44.30	45.52	45.52	0.09%	3,606,791
Jan 7, 2026	45.28	46.18	44.82	45.48	45.48	0.71%	3,920,923
Jan 6, 2026	43.70	45.48	43.70	45.16	45.16	2.78%	3,677,972
Jan 5, 2026	43.28	44.14	42.86	43.94	43.94	2.04%	2,779,026
Jan 2, 2026	42.10	43.76	42.10	43.06	43.06	0.28%	1,783,845
Dec 31, 2025	43.46	44.04	42.42	42.94	42.94	-1.06%	1,853,469
Dec 30, 2025	42.80	43.50	42.18	43.40	43.40	0.79%	2,696,427
Dec 29, 2025	44.80	44.80	42.70	43.06	43.06	-1.55%	4,550,869
Dec 24, 2025	43.90	44.58	43.28	43.74	43.74	-0.27%	1,152,975
Dec 23, 2025	43.50	44.26	43.06	43.86	43.86	1.20%	3,962,374
Dec 22, 2025	44.20	44.20	42.84	43.34	43.34	-0.51%	2,753,282
Dec 19, 2025	43.08	43.78	43.00	43.56	43.56	1.07%	3,418,553
Dec 18, 2025	43.34	43.60	42.90	43.10	43.10	-0.69%	1,061,276
Dec 17, 2025	42.68	43.76	42.42	43.40	43.40	1.88%	4,017,425
Dec 16, 2025	43.72	43.72	42.32	42.60	42.60	-2.56%	3,137,251
Dec 15, 2025	43.26	44.04	43.26	43.72	43.72	-0.73%	1,867,229
Dec 12, 2025	43.28	44.36	42.98	44.04	44.04	2.51%	2,864,602
Dec 11, 2025	43.00	43.12	42.46	42.96	42.96	0.70%	2,848,655
Dec 10, 2025	43.10	43.14	42.46	42.66	42.66	-1.07%	3,713,007
Dec 9, 2025	44.02	44.70	42.96	43.12	43.12	-3.71%	3,960,810
Dec 8, 2025	45.40	45.64	44.36	44.78	44.78	-1.02%	2,394,337
Dec 5, 2025	45.00	45.26	44.46	45.24	45.24	0.40%	2,948,060
Dec 4, 2025	45.04	45.34	44.76	45.06	45.06	0.04%	2,183,646
Dec 3, 2025	44.28	45.82	44.28	45.04	45.04	-0.71%	2,425,675
Dec 2, 2025	44.78	45.58	44.78	45.36	45.36	0.13%	3,293,135
Dec 1, 2025	44.32	45.40	44.32	45.30	45.30	2.21%	3,241,491
Nov 28, 2025	45.80	45.80	44.08	44.32	44.32	-3.10%	4,181,472
Nov 27, 2025	44.10	46.36	44.10	45.74	45.74	2.01%	4,704,746
Nov 26, 2025	44.36	45.00	44.36	44.84	44.84	1.08%	4,965,913
Nov 25, 2025	44.10	45.10	43.76	44.36	44.36	0.82%	3,189,371
Nov 24, 2025	43.20	44.42	43.20	44.00	44.00	0.92%	5,973,366
Nov 21, 2025	43.86	44.30	42.98	43.60	43.60	-0.64%	6,516,635
Nov 20, 2025	44.80	44.80	43.44	43.88	43.88	0.78%	3,564,880
Nov 19, 2025	43.78	44.76	43.12	43.54	43.54	-1.09%	4,518,388