HKG:1276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	76.90	76.90	73.55	73.55	73.55	-4.36%	2,164,235
Jan 19, 2026	77.30	78.20	75.95	76.90	76.90	-0.52%	2,829,870
Jan 16, 2026	78.30	78.80	76.85	77.30	77.30	-0.90%	1,525,314
Jan 15, 2026	79.10	79.15	77.40	78.00	78.00	-1.39%	1,604,219
Jan 14, 2026	78.95	80.95	78.25	79.10	79.10	0.51%	4,224,192
Jan 13, 2026	77.50	79.50	77.50	78.70	78.70	2.27%	2,500,823
Jan 12, 2026	77.90	78.40	75.55	76.95	76.95	0.26%	2,098,962
Jan 9, 2026	77.40	77.40	76.15	76.75	76.75	-1.03%	1,385,713
Jan 8, 2026	78.50	79.00	76.05	77.55	77.55	-0.26%	2,997,130
Jan 7, 2026	74.55	78.15	74.55	77.75	77.75	4.29%	6,649,674
Jan 6, 2026	75.65	75.85	74.00	74.55	74.55	-0.73%	2,009,688
Jan 5, 2026	72.60	76.50	72.00	75.10	75.10	1.35%	4,313,399
Jan 2, 2026	71.25	75.20	71.15	74.10	74.10	4.00%	1,680,000
Dec 31, 2025	71.05	72.05	70.10	71.25	71.25	-0.07%	1,643,000
Dec 30, 2025	69.90	71.70	69.55	71.30	71.30	1.49%	1,727,600
Dec 29, 2025	71.50	72.50	70.25	70.25	70.25	-1.33%	2,014,739
Dec 24, 2025	71.15	72.10	71.15	71.20	71.20	-0.21%	656,224
Dec 23, 2025	70.70	72.95	70.40	71.35	71.35	1.13%	1,636,434
Dec 22, 2025	70.80	72.10	70.50	70.55	70.55	-0.28%	2,072,999
Dec 19, 2025	71.50	72.85	70.70	70.75	70.75	0.07%	11,375,474
Dec 18, 2025	71.90	72.00	70.10	70.70	70.70	-0.84%	1,563,200
Dec 17, 2025	70.85	71.90	69.80	71.30	71.30	0.64%	1,297,356
Dec 16, 2025	72.90	73.25	69.85	70.85	70.85	-2.07%	2,431,300
Dec 15, 2025	73.15	74.25	71.60	72.35	72.35	-0.14%	2,815,158
Dec 12, 2025	74.20	74.90	72.45	72.45	72.45	-3.01%	5,582,125
Dec 11, 2025	76.80	76.80	74.15	74.70	74.70	-0.60%	2,576,876
Dec 10, 2025	74.80	75.95	74.15	75.15	75.15	1.14%	3,884,049
Dec 9, 2025	73.50	75.00	72.70	74.30	74.30	2.41%	3,669,200
Dec 8, 2025	74.50	75.70	72.25	72.55	72.55	-1.56%	2,181,800
Dec 5, 2025	72.90	73.80	72.30	73.70	73.70	1.10%	1,590,337
Dec 4, 2025	71.80	73.20	71.80	72.90	72.90	1.53%	2,604,687
Dec 3, 2025	71.40	72.80	71.05	71.80	71.80	-	1,801,082
Dec 2, 2025	72.85	72.85	71.30	71.80	71.80	-1.44%	1,469,945
Dec 1, 2025	73.85	74.45	72.40	72.85	72.85	-1.29%	1,849,896
Nov 28, 2025	74.70	75.60	73.75	73.80	73.80	-1.14%	1,428,351
Nov 27, 2025	74.50	76.00	74.05	74.65	74.65	1.50%	3,863,821
Nov 26, 2025	71.50	74.80	71.45	73.55	73.55	4.55%	6,711,005
Nov 25, 2025	69.70	71.20	69.70	70.35	70.35	1.01%	2,906,141
Nov 24, 2025	67.85	70.40	66.85	69.65	69.65	5.61%	9,977,026
Nov 21, 2025	67.00	67.35	65.50	65.95	65.95	-3.23%	8,688,464
Nov 20, 2025	71.35	71.50	67.10	68.15	68.15	-3.54%	6,191,503
Nov 19, 2025	70.80	70.90	69.70	70.65	70.65	-0.21%	1,560,619
Nov 18, 2025	70.90	72.60	70.70	70.80	70.80	-0.42%	2,867,625
Nov 17, 2025	71.60	72.05	70.50	71.10	71.10	-0.70%	2,670,935
Nov 14, 2025	71.60	73.20	70.60	71.60	71.60	-1.45%	2,544,823
Nov 13, 2025	71.80	73.25	71.05	72.65	72.65	1.18%	6,995,177
Nov 12, 2025	70.95	73.40	70.70	71.80	71.80	1.34%	3,581,874
Nov 11, 2025	71.20	71.40	69.70	70.85	70.85	-0.49%	2,870,799
Nov 10, 2025	70.25	71.50	70.00	71.20	71.20	1.79%	3,343,681
Nov 7, 2025	72.50	72.80	69.85	69.95	69.95	-3.45%	3,131,251