HKG:1209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	40.00	41.96	39.98	41.64	41.64	3.43%	2,142,790
Nov 4, 2026	39.60	40.54	39.40	40.26	40.26	0.50%	2,139,790
Nov 3, 2026	39.72	40.16	39.14	40.06	40.06	0.86%	4,261,995
Nov 2, 2026	39.80	40.48	39.44	39.72	39.72	-0.40%	3,048,859
Oct 30, 2026	38.22	40.02	38.10	39.88	39.88	4.13%	3,498,172
Oct 29, 2026	39.30	39.34	38.22	38.30	38.30	-2.10%	4,198,271
Oct 28, 2026	39.70	39.70	38.32	39.12	39.12	-0.76%	4,952,493
Oct 27, 2026	40.10	40.10	38.96	39.42	39.42	-1.05%	2,867,457
Oct 26, 2026	39.00	40.48	38.70	39.84	39.84	2.52%	3,389,952
Oct 23, 2026	38.84	39.40	38.08	38.86	38.86	0.88%	4,284,093
Oct 22, 2026	39.44	39.44	37.74	38.52	38.52	-1.33%	5,848,932
Oct 21, 2026	39.26	39.44	38.64	39.04	39.04	-0.15%	3,249,184
Oct 20, 2026	39.78	40.10	39.00	39.10	39.10	-1.46%	1,820,371
Oct 16, 2026	39.02	40.40	38.92	39.68	39.68	2.32%	3,351,572
Oct 15, 2026	38.70	39.30	38.30	38.78	38.78	0.88%	4,547,825
Oct 14, 2026	38.00	38.70	37.52	38.44	38.44	0.16%	3,972,012
Oct 13, 2026	38.68	38.68	37.74	38.38	38.38	-0.67%	3,838,821
Oct 12, 2026	38.80	39.36	38.44	38.64	38.64	0.10%	5,296,917
Oct 9, 2026	37.40	38.60	37.40	38.60	38.60	3.43%	5,362,640
Oct 8, 2026	36.72	38.08	36.72	37.32	37.32	1.25%	5,576,209
Oct 7, 2026	36.54	37.12	36.54	36.86	36.86	0.05%	2,805,005
Oct 6, 2026	37.52	37.54	36.78	36.84	36.84	-0.38%	1,596,837
Oct 5, 2026	37.98	37.98	36.60	36.98	36.98	-0.54%	1,631,904
Oct 2, 2026	37.00	37.76	37.00	37.18	37.18	-2.67%	1,980,155
Sep 30, 2026	38.06	38.44	36.92	38.20	38.20	-0.37%	5,709,164
Sep 29, 2026	37.34	38.92	37.34	38.34	38.34	0.68%	4,244,232
Sep 28, 2026	36.84	38.20	36.80	38.08	38.08	2.92%	5,627,441
Sep 25, 2026	37.80	37.80	36.70	37.00	37.00	-2.12%	1,846,716
Sep 24, 2026	37.66	38.16	37.52	37.80	37.80	-0.74%	3,374,588
Sep 23, 2026	37.10	38.42	37.10	38.08	38.08	1.71%	3,575,712
Sep 22, 2026	37.56	37.98	37.22	37.44	37.44	-1.16%	3,690,801
Sep 21, 2026	37.42	38.06	36.46	37.88	37.88	0.91%	4,609,256
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