HKG:1209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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