HKG:1209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	41.00	41.16	40.10	40.54	40.54	-0.20%	4,708,662
Sep 25, 2025	41.40	41.40	40.46	40.62	40.62	-0.68%	3,486,279
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	37.71	-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
Aug 26, 2025	41.90	42.06	41.12	41.62	40.63	-0.76%	2,090,058
Aug 25, 2025	40.70	42.60	40.70	41.94	40.95	4.12%	3,054,007
Aug 22, 2025	39.54	41.02	39.54	40.28	39.33	1.92%	2,433,257
Aug 21, 2025	39.56	39.86	39.08	39.52	38.58	-0.10%	1,702,384
Aug 20, 2025	39.50	39.72	38.54	39.56	38.62	0.30%	1,953,162
Aug 19, 2025	39.00	40.50	39.00	39.44	38.51	1.08%	2,445,236
Aug 18, 2025	39.76	40.30	39.02	39.02	38.10	-2.06%	2,005,168
Aug 15, 2025	39.64	40.52	38.84	39.84	38.90	-0.25%	3,258,350
Aug 14, 2025	40.12	40.80	39.82	39.94	38.99	0.10%	3,078,192
Aug 13, 2025	39.68	40.00	39.34	39.90	38.95	0.81%	2,537,555
Aug 12, 2025	39.10	39.74	38.86	39.58	38.64	1.38%	1,738,004
Aug 11, 2025	38.60	39.50	38.60	39.04	38.12	1.30%	3,254,612
Aug 8, 2025	37.98	38.78	37.98	38.54	37.63	1.58%	3,083,759
Aug 7, 2025	37.80	38.28	37.60	37.94	37.04	0.64%	1,766,580
Aug 6, 2025	37.70	38.30	37.54	37.70	36.81	-	1,661,268
Aug 5, 2025	37.50	38.50	37.50	37.70	36.81	-0.42%	2,009,300
Aug 4, 2025	37.24	38.10	36.56	37.86	36.96	3.44%	4,287,761
Aug 1, 2025	36.00	37.15	36.00	36.60	35.73	0.27%	4,515,479
Jul 31, 2025	38.00	38.00	36.40	36.50	35.64	-4.07%	4,354,224
Jul 30, 2025	37.90	38.90	37.80	38.05	37.15	-	3,062,745
Jul 29, 2025	37.95	38.45	37.75	38.05	37.15	-0.65%	3,118,522
Jul 28, 2025	37.95	38.65	37.95	38.30	37.39	-	1,758,770
Jul 25, 2025	38.90	39.00	38.20	38.30	37.39	-1.54%	3,333,101
Jul 24, 2025	37.55	38.90	37.30	38.90	37.98	3.60%	7,104,559
Jul 23, 2025	37.70	38.30	37.10	37.55	36.66	0.54%	10,490,816
Jul 22, 2025	37.15	37.55	36.85	37.35	36.47	0.54%	6,023,352
Jul 21, 2025	37.10	37.40	36.60	37.15	36.27	0.13%	6,623,676