HKG:1209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	37.54	37.96	36.88	37.54	37.54	0.91%	5,757,758
Sep 17, 2026	38.06	38.08	37.12	37.20	37.20	-2.26%	4,983,098
Sep 16, 2026	38.00	38.34	37.84	38.06	38.06	-0.37%	3,191,353
Sep 15, 2026	38.42	38.64	37.82	38.20	38.20	-0.31%	5,340,129
Sep 14, 2026	38.04	38.70	37.60	38.32	38.32	0.42%	4,804,862
Sep 11, 2026	37.88	38.34	37.76	38.16	38.16	-0.83%	4,125,427
Sep 10, 2026	38.78	39.10	38.30	38.48	38.48	-2.41%	4,565,296
Sep 9, 2026	40.54	40.86	40.08	40.56	39.43	-0.59%	6,082,441
Sep 8, 2026	39.80	41.18	39.48	40.80	39.66	2.26%	5,611,029
Sep 7, 2026	41.20	41.24	39.58	39.90	38.79	-3.30%	3,740,483
Sep 4, 2026	40.80	42.00	40.46	41.26	40.11	2.03%	9,062,455
Sep 3, 2026	39.06	40.70	39.06	40.44	39.31	3.59%	8,807,183
Sep 2, 2026	39.00	39.16	37.72	39.04	37.95	0.36%	4,894,514
Sep 1, 2026	39.14	39.26	38.38	38.90	37.82	-0.51%	7,624,840
Aug 31, 2026	41.00	42.30	38.32	39.10	38.01	-3.27%	12,998,312
Aug 28, 2026	40.34	41.08	39.86	40.42	39.29	0.20%	4,815,480
Aug 27, 2026	40.50	40.84	40.00	40.34	39.22	-0.40%	3,353,524
Aug 26, 2026	40.00	40.78	39.68	40.50	39.37	1.20%	3,068,614
Aug 25, 2026	39.72	40.70	39.72	40.02	38.91	0.76%	2,571,623
Aug 24, 2026	41.20	41.36	39.54	39.72	38.61	-3.59%	6,001,241
Aug 21, 2026	41.00	41.94	40.88	41.20	40.05	1.33%	3,471,674
Aug 20, 2026	41.00	41.78	40.52	40.66	39.53	-0.44%	4,489,976
Aug 19, 2026	39.52	41.00	39.52	40.84	39.70	2.05%	3,661,885
Aug 18, 2026	40.00	40.40	39.84	40.02	38.91	0.05%	8,377,392
Aug 17, 2026	40.20	40.40	39.86	40.00	38.89	0.40%	1,351,011
Aug 14, 2026	40.04	40.36	39.34	39.84	38.73	-0.20%	2,168,840
Aug 13, 2026	40.60	40.88	39.84	39.92	38.81	-2.63%	3,729,763
Aug 12, 2026	39.50	41.14	39.20	41.00	39.86	2.96%	8,805,627
Aug 11, 2026	40.16	40.32	39.74	39.82	38.71	-0.85%	4,231,293
Aug 10, 2026	39.96	40.90	39.86	40.16	39.04	0.50%	2,329,024
Aug 7, 2026	39.22	40.06	39.16	39.96	38.85	1.58%	2,467,462
Aug 6, 2026	39.56	39.86	39.02	39.34	38.24	-1.55%	5,214,245
Aug 5, 2026	39.30	40.20	39.10	39.96	38.85	1.52%	5,554,644
Aug 4, 2026	40.60	40.60	39.08	39.36	38.26	-2.04%	3,551,104
Aug 3, 2026	40.10	40.68	39.60	40.18	39.06	0.65%	4,462,961
Jul 31, 2026	40.78	40.78	39.30	39.92	38.81	-1.77%	5,046,276
Jul 30, 2026	40.10	41.20	39.96	40.64	39.51	1.35%	4,750,506
Jul 29, 2026	39.28	40.70	38.88	40.10	38.98	2.77%	7,914,084
Jul 28, 2026	39.04	39.64	38.78	39.02	37.93	-0.05%	6,236,240
Jul 27, 2026	38.92	39.26	38.68	39.04	37.95	1.40%	2,958,102
Jul 24, 2026	38.50	39.20	38.42	38.50	37.43	-1.89%	3,753,814
Jul 23, 2026	38.70	39.66	38.14	39.24	38.15	2.29%	7,875,195
Jul 22, 2026	38.46	38.92	37.92	38.36	37.29	-1.24%	4,982,107
Jul 21, 2026	41.00	41.00	38.40	38.84	37.76	-3.24%	5,737,359
Jul 20, 2026	40.30	40.46	38.82	40.14	39.02	1.83%	3,737,304
Jul 17, 2026	40.00	40.44	38.96	39.42	38.32	-1.40%	3,535,567
Jul 16, 2026	38.60	40.18	38.50	39.98	38.87	4.01%	9,893,471
Jul 15, 2026	37.40	39.16	37.38	38.44	37.37	0.95%	7,522,571
Jul 14, 2026	37.86	38.24	36.94	38.08	37.02	0.58%	2,920,751
Jul 13, 2026	37.44	38.24	37.24	37.86	36.81	-	3,788,659