HKG:1209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	45.84	45.84	44.44	44.58	-	-2.75%	956,600
Mar 11, 2026	46.48	46.98	45.68	45.84	45.84	-1.59%	2,393,123
Mar 10, 2026	46.10	47.24	46.10	46.58	46.58	1.70%	2,375,600
Mar 9, 2026	46.62	46.62	44.38	45.80	45.80	-1.72%	1,919,215
Mar 6, 2026	45.32	46.70	45.06	46.60	46.60	2.01%	1,556,099
Mar 5, 2026	46.60	47.38	45.20	45.68	45.68	-1.59%	3,033,283
Mar 4, 2026	46.00	46.48	45.12	46.42	46.42	-1.15%	3,109,267
Mar 3, 2026	47.20	48.08	46.92	46.96	46.96	-2.13%	2,795,201
Mar 2, 2026	47.60	48.92	47.28	47.98	47.98	0.80%	3,204,623
Feb 27, 2026	48.26	48.66	47.50	47.60	47.60	-1.37%	3,905,396
Feb 26, 2026	48.90	49.56	48.16	48.26	48.26	-1.31%	3,126,619
Feb 25, 2026	49.04	50.35	48.52	48.90	48.90	-0.29%	3,549,641
Feb 24, 2026	48.30	49.38	48.26	49.04	49.04	0.49%	4,609,036
Feb 23, 2026	47.96	48.86	47.96	48.80	48.80	1.71%	2,388,849
Feb 20, 2026	48.12	48.60	47.86	47.98	47.98	-0.29%	5,132,750
Feb 16, 2026	48.02	48.34	47.58	48.12	48.12	0.21%	558,000
Feb 13, 2026	49.24	49.34	47.58	48.02	48.02	-2.48%	4,813,059
Feb 12, 2026	47.88	49.48	47.88	49.24	49.24	2.29%	5,054,006
Feb 11, 2026	47.00	48.52	47.00	48.14	48.14	1.95%	3,432,241
Feb 10, 2026	46.72	47.60	46.72	47.22	47.22	-0.88%	1,981,090
Feb 9, 2026	46.08	47.80	46.08	47.64	47.64	2.76%	2,309,882
Feb 6, 2026	47.20	47.48	46.20	46.36	46.36	-2.19%	3,645,661
Feb 5, 2026	47.40	47.90	46.64	47.40	47.40	-0.34%	4,438,716
Feb 4, 2026	46.10	47.98	46.02	47.56	47.56	3.44%	5,358,743
Feb 3, 2026	44.72	46.30	44.72	45.98	45.98	2.82%	5,383,445
Feb 2, 2026	45.12	46.10	44.66	44.72	44.72	-3.45%	3,622,250
Jan 30, 2026	46.00	46.32	45.00	46.32	46.32	1.45%	7,147,587
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