HKG:1209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	47.50	47.74	46.86	47.22	47.22	-1.83%	2,330,523
Apr 21, 2026	47.80	48.70	47.78	48.10	48.10	0.21%	1,149,728
Apr 20, 2026	48.10	48.40	47.36	48.00	48.00	-0.17%	1,717,667
Apr 17, 2026	47.50	48.92	47.50	48.08	48.08	-0.29%	1,437,964
Apr 16, 2026	48.28	48.52	47.68	48.22	48.22	-	1,861,562
Apr 15, 2026	49.10	49.50	48.02	48.22	48.22	-1.59%	2,404,993
Apr 14, 2026	47.70	49.04	47.42	49.00	49.00	4.61%	3,494,477
Apr 13, 2026	47.28	47.38	46.46	46.84	46.84	-1.35%	1,626,669
Apr 10, 2026	48.58	48.84	47.14	47.48	47.48	-1.94%	2,496,351
Apr 9, 2026	46.30	48.84	46.30	48.42	48.42	3.55%	4,242,041
Apr 8, 2026	48.26	48.50	46.46	46.76	46.76	-0.17%	2,941,397
Apr 2, 2026	46.42	47.10	46.00	46.84	46.84	0.90%	1,882,452
Apr 1, 2026	48.90	49.34	46.20	46.42	46.42	-1.32%	3,066,685
Mar 31, 2026	44.86	47.68	44.20	47.04	47.04	6.52%	7,011,394
Mar 30, 2026	43.28	45.20	43.28	44.16	44.16	-0.50%	4,693,078
Mar 27, 2026	44.88	45.82	44.28	44.38	44.38	-1.20%	3,755,247
Mar 26, 2026	46.26	46.68	44.86	44.92	44.92	-2.90%	2,704,000
Mar 25, 2026	45.00	46.88	45.00	46.26	46.26	1.80%	3,829,192
Mar 24, 2026	43.50	45.58	43.50	45.44	45.44	3.93%	5,861,000
Mar 23, 2026	44.52	45.32	43.40	43.72	43.72	-4.12%	4,869,457
Mar 20, 2026	45.20	46.10	44.80	45.60	45.60	0.62%	4,490,016
Mar 19, 2026	47.00	47.00	45.22	45.32	45.32	-3.57%	1,747,600
Mar 18, 2026	46.90	47.44	45.64	47.00	47.00	0.21%	2,340,175
Mar 17, 2026	45.18	47.18	45.10	46.90	46.90	4.41%	4,320,453
Mar 16, 2026	44.50	45.30	44.02	44.92	44.92	1.03%	1,742,992
Mar 13, 2026	44.78	45.62	44.10	44.46	44.46	-1.02%	3,210,661
Mar 12, 2026	45.84	45.84	44.32	44.92	44.92	-2.01%	2,318,840
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