HKG:1209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	37.70	38.30	37.54	37.70	37.70	-	1,430,468
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
Jun 18, 2025	39.80	39.85	39.15	39.35	39.35	-1.62%	2,769,308
Jun 17, 2025	41.15	41.25	39.30	40.00	40.00	-2.79%	3,849,286
Jun 16, 2025	39.55	41.70	39.50	41.15	41.15	4.05%	6,199,002
Jun 13, 2025	38.90	39.90	38.40	39.55	39.55	1.67%	2,831,525
Jun 12, 2025	39.50	39.70	38.65	38.90	38.90	-3.11%	3,508,511
Jun 11, 2025	39.80	40.35	39.75	40.15	38.78	1.26%	3,343,676
Jun 10, 2025	39.05	40.15	39.05	39.65	38.30	1.54%	3,044,434
Jun 9, 2025	39.40	39.55	38.40	39.05	37.72	0.26%	3,228,264
Jun 6, 2025	39.20	39.25	38.50	38.95	37.62	-	3,489,109
Jun 5, 2025	38.60	39.40	38.35	38.95	37.62	2.10%	4,136,431
Jun 4, 2025	37.50	38.30	37.50	38.15	36.85	1.46%	2,426,021
Jun 3, 2025	37.45	38.25	37.30	37.60	36.32	0.53%	2,520,006
Jun 2, 2025	36.50	37.40	36.35	37.40	36.12	0.13%	1,399,648
May 30, 2025	37.40	37.50	36.75	37.35	36.07	-1.32%	3,084,491
May 29, 2025	36.30	38.00	36.30	37.85	36.56	1.88%	2,696,620
May 28, 2025	36.75	37.75	36.75	37.15	35.88	-0.80%	2,180,349