HKG:1209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	41.40	43.58	41.32	43.04	42.08	3.51%	5,226,642
Jun 9, 2026	42.00	42.16	40.90	41.58	40.65	-1.00%	4,140,813
Jun 8, 2026	41.90	42.60	40.74	42.00	41.06	-0.76%	4,233,912
Jun 5, 2026	41.38	43.38	41.28	42.32	41.37	2.27%	8,095,117
Jun 4, 2026	41.10	41.68	39.74	41.38	40.45	0.68%	7,217,174
Jun 3, 2026	43.00	43.34	40.70	41.10	40.18	-4.60%	8,543,902
Jun 2, 2026	42.50	43.18	41.96	43.08	42.12	1.36%	6,332,103
Jun 1, 2026	41.16	42.68	40.56	42.50	41.55	2.16%	7,672,932
May 29, 2026	40.80	41.90	40.52	41.60	40.67	2.01%	8,650,618
May 28, 2026	42.46	42.82	40.30	40.78	39.87	-3.91%	6,617,963
May 27, 2026	43.24	43.54	42.04	42.44	41.49	-2.57%	5,029,414
May 26, 2026	43.80	44.56	43.50	43.56	42.58	-0.91%	3,268,783
May 22, 2026	45.70	45.70	43.68	43.96	42.98	-1.74%	2,771,969
May 21, 2026	45.02	45.74	44.42	44.74	43.74	-1.71%	2,322,679
May 20, 2026	45.54	45.90	44.78	45.52	44.50	-0.57%	2,404,395
May 19, 2026	44.88	46.16	44.88	45.78	44.75	-0.04%	3,848,602
May 18, 2026	50.45	50.45	45.24	45.80	44.77	-6.19%	7,514,507
May 15, 2026	49.62	49.66	48.26	48.82	47.73	-1.61%	1,948,299
May 14, 2026	51.05	51.15	49.08	49.62	48.51	-1.25%	1,885,438
May 13, 2026	49.70	50.30	49.42	50.25	49.12	-	2,436,810
May 12, 2026	50.15	50.80	49.60	50.25	49.12	0.20%	2,464,004
May 11, 2026	50.20	50.75	49.50	50.15	49.03	-0.10%	2,119,803
May 8, 2026	48.48	50.60	48.48	50.20	49.08	1.46%	2,942,204
May 7, 2026	48.70	49.76	48.70	49.48	48.37	1.60%	2,917,591
May 6, 2026	46.76	48.98	46.76	48.70	47.61	4.15%	1,756,154
May 5, 2026	46.52	46.78	46.28	46.76	45.71	-0.13%	691,848
May 4, 2026	46.84	48.04	46.76	46.82	45.77	-0.04%	1,391,306
Apr 30, 2026	47.34	48.04	46.82	46.84	45.79	-1.97%	3,111,689
Apr 29, 2026	46.02	47.96	46.02	47.78	46.71	3.91%	2,326,233
Apr 28, 2026	46.30	47.14	45.82	45.98	44.95	-1.67%	1,241,364
Apr 27, 2026	46.72	47.38	46.44	46.76	45.71	-	2,118,201
Apr 24, 2026	46.60	47.18	46.50	46.76	45.71	-0.76%	2,098,279
Apr 23, 2026	46.96	47.68	46.88	47.12	46.06	-0.21%	848,099
Apr 22, 2026	47.50	47.74	46.86	47.22	46.16	-1.83%	2,330,523
Apr 21, 2026	47.80	48.70	47.78	48.10	47.02	0.21%	1,149,728
Apr 20, 2026	48.10	48.40	47.36	48.00	46.92	-0.17%	1,717,667
Apr 17, 2026	47.50	48.92	47.50	48.08	47.00	-0.29%	1,437,964
Apr 16, 2026	48.28	48.52	47.68	48.22	47.14	-	1,861,562
Apr 15, 2026	49.10	49.50	48.02	48.22	47.14	-1.59%	2,404,993
Apr 14, 2026	47.70	49.04	47.42	49.00	47.90	4.61%	3,494,477
Apr 13, 2026	47.28	47.38	46.46	46.84	45.79	-1.35%	1,626,669
Apr 10, 2026	48.58	48.84	47.14	47.48	46.42	-1.94%	2,496,351
Apr 9, 2026	46.30	48.84	46.30	48.42	47.34	3.55%	4,242,041
Apr 8, 2026	48.26	48.50	46.46	46.76	45.71	-0.17%	2,941,397