HKG:1209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	41.16	42.68	40.56	42.50	42.50	2.16%	7,672,932
May 29, 2026	40.80	41.90	40.52	41.60	41.60	2.01%	8,650,618
May 28, 2026	42.46	42.82	40.30	40.78	40.78	-3.91%	6,617,963
May 27, 2026	43.24	43.54	42.04	42.44	42.44	-2.57%	5,029,414
May 26, 2026	43.80	44.56	43.50	43.56	43.56	-0.91%	3,268,783
May 22, 2026	45.70	45.70	43.68	43.96	43.96	-1.74%	2,771,969
May 21, 2026	45.02	45.74	44.42	44.74	44.74	-1.71%	2,322,679
May 20, 2026	45.54	45.90	44.78	45.52	45.52	-0.57%	2,404,395
May 19, 2026	44.88	46.16	44.88	45.78	45.78	-0.04%	3,848,602
May 18, 2026	50.45	50.45	45.24	45.80	45.80	-6.19%	7,514,507
May 15, 2026	49.62	49.66	48.26	48.82	48.82	-1.61%	1,948,299
May 14, 2026	51.05	51.15	49.08	49.62	49.62	-1.25%	1,885,438
May 13, 2026	49.70	50.30	49.42	50.25	50.25	-	2,436,810
May 12, 2026	50.15	50.80	49.60	50.25	50.25	0.20%	2,464,004
May 11, 2026	50.20	50.75	49.50	50.15	50.15	-0.10%	2,119,803
May 8, 2026	48.48	50.60	48.48	50.20	50.20	1.46%	2,942,204
May 7, 2026	48.70	49.76	48.70	49.48	49.48	1.60%	2,917,591
May 6, 2026	46.76	48.98	46.76	48.70	48.70	4.15%	1,756,154
May 5, 2026	46.52	46.78	46.28	46.76	46.76	-0.13%	691,848
May 4, 2026	46.84	48.04	46.76	46.82	46.82	-0.04%	1,391,306
Apr 30, 2026	47.34	48.04	46.82	46.84	46.84	-1.97%	3,111,689
Apr 29, 2026	46.02	47.96	46.02	47.78	47.78	3.91%	2,326,233
Apr 28, 2026	46.30	47.14	45.82	45.98	45.98	-1.67%	1,241,364
Apr 27, 2026	46.72	47.38	46.44	46.76	46.76	-	2,118,201
Apr 24, 2026	46.60	47.18	46.50	46.76	46.76	-0.76%	2,098,279
Apr 23, 2026	46.96	47.68	46.88	47.12	47.12	-0.21%	848,099
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