HKG:1209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	41.00	41.94	40.88	41.20	41.20	1.33%	3,471,674
Aug 20, 2026	41.00	41.78	40.52	40.66	40.66	-0.44%	4,489,976
Aug 19, 2026	39.52	41.00	39.52	40.84	40.84	2.05%	3,661,885
Aug 18, 2026	40.00	40.40	39.84	40.02	40.02	0.05%	8,377,392
Aug 17, 2026	40.20	40.40	39.86	40.00	40.00	0.40%	1,351,011
Aug 14, 2026	40.04	40.36	39.34	39.84	39.84	-0.20%	2,168,840
Aug 13, 2026	40.60	40.88	39.84	39.92	39.92	-2.63%	3,729,763
Aug 12, 2026	39.50	41.14	39.20	41.00	41.00	2.96%	8,805,627
Aug 11, 2026	40.16	40.32	39.74	39.82	39.82	-0.85%	4,231,293
Aug 10, 2026	39.96	40.90	39.86	40.16	40.16	0.50%	2,329,024
Aug 7, 2026	39.22	40.06	39.16	39.96	39.96	1.58%	2,467,462
Aug 6, 2026	39.56	39.86	39.02	39.34	39.34	-1.55%	5,214,245
Aug 5, 2026	39.30	40.20	39.10	39.96	39.96	1.52%	5,554,644
Aug 4, 2026	40.60	40.60	39.08	39.36	39.36	-2.04%	3,551,104
Aug 3, 2026	40.10	40.68	39.60	40.18	40.18	0.65%	4,462,961
Jul 31, 2026	40.78	40.78	39.30	39.92	39.92	-1.77%	5,046,276
Jul 30, 2026	40.10	41.20	39.96	40.64	40.64	1.35%	4,750,506
Jul 29, 2026	39.28	40.70	38.88	40.10	40.10	2.77%	7,914,084
Jul 28, 2026	39.04	39.64	38.78	39.02	39.02	-0.05%	6,236,240
Jul 27, 2026	38.92	39.26	38.68	39.04	39.04	1.40%	2,958,102
Jul 24, 2026	38.50	39.20	38.42	38.50	38.50	-1.89%	3,753,814
Jul 23, 2026	38.70	39.66	38.14	39.24	39.24	2.29%	7,875,195
Jul 22, 2026	38.46	38.92	37.92	38.36	38.36	-1.24%	4,982,107
Jul 21, 2026	41.00	41.00	38.40	38.84	38.84	-3.24%	5,737,359
Jul 20, 2026	40.30	40.46	38.82	40.14	40.14	1.83%	3,737,304
Jul 17, 2026	40.00	40.44	38.96	39.42	39.42	-1.40%	3,535,567
Jul 16, 2026	38.60	40.18	38.50	39.98	39.98	4.01%	9,893,471
Jul 15, 2026	37.40	39.16	37.38	38.44	38.44	0.95%	7,522,571
Jul 14, 2026	37.86	38.24	36.94	38.08	38.08	0.58%	2,920,751
Jul 13, 2026	37.44	38.24	37.24	37.86	37.86	-	3,788,659
Jul 10, 2026	37.38	38.68	37.04	37.86	37.86	1.77%	3,226,624
Jul 9, 2026	38.38	38.68	37.02	37.20	37.20	-2.11%	4,483,658
Jul 8, 2026	38.00	38.60	37.84	38.00	38.00	-0.63%	2,906,063
Jul 7, 2026	38.92	39.48	38.00	38.24	38.24	-1.75%	2,966,829
Jul 6, 2026	38.60	39.16	38.12	38.92	38.92	0.88%	3,295,299
Jul 3, 2026	38.00	39.56	37.12	38.58	38.58	1.53%	3,070,602
Jul 2, 2026	37.96	38.88	37.30	38.00	38.00	3.60%	6,308,494
Jun 30, 2026	36.70	37.36	36.54	36.68	36.68	-1.45%	4,285,068
Jun 29, 2026	36.94	38.14	36.28	37.22	37.22	0.70%	4,400,163
Jun 26, 2026	36.90	37.18	36.14	36.96	36.96	0.16%	3,331,722
Jun 25, 2026	37.14	37.58	36.54	36.90	36.90	-0.27%	4,553,526
Jun 24, 2026	37.20	37.66	36.20	37.00	37.00	-1.54%	4,520,590
Jun 23, 2026	38.32	38.98	37.02	37.58	37.58	-2.34%	3,187,120
Jun 22, 2026	38.72	38.72	37.34	38.48	38.48	-0.93%	4,474,282
Jun 18, 2026	38.70	38.92	38.24	38.84	38.84	-0.21%	4,162,367
Jun 17, 2026	40.10	40.10	38.22	38.92	38.92	-2.21%	5,107,456
Jun 16, 2026	42.08	42.38	39.06	39.80	39.80	-5.10%	8,906,011
Jun 15, 2026	43.50	43.50	41.80	41.94	41.94	-1.65%	3,935,907
Jun 12, 2026	44.10	45.24	43.12	43.62	42.64	-0.23%	8,621,615
Jun 11, 2026	42.30	44.00	42.30	43.72	42.74	1.58%	7,455,463