HKG:1276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	49.80	50.25	49.08	49.32	49.32	-1.20%	2,021,748
Nov 12, 2026	50.25	50.75	49.06	49.92	49.92	-0.66%	2,505,337
Nov 11, 2026	50.55	50.75	49.32	50.25	50.25	-0.59%	2,400,622
Nov 10, 2026	51.50	51.60	50.30	50.55	50.55	-0.79%	1,422,632
Nov 9, 2026	52.60	52.60	50.30	50.95	50.95	-2.39%	2,478,599
Nov 6, 2026	52.55	53.45	51.60	52.20	52.20	-1.23%	2,823,362
Nov 5, 2026	52.00	53.00	51.55	52.85	52.85	2.32%	4,714,695
Nov 4, 2026	50.20	51.65	49.98	51.65	51.65	1.47%	5,128,940
Nov 3, 2026	50.35	51.00	49.80	50.90	50.90	1.09%	3,233,761
Nov 2, 2026	50.70	51.20	49.96	50.35	50.35	-0.69%	3,919,766
Oct 30, 2026	50.50	52.25	49.78	50.70	50.70	0.10%	4,829,107
Oct 29, 2026	49.20	51.35	49.02	50.65	50.65	2.20%	5,716,772
Oct 28, 2026	46.00	50.90	45.98	49.56	49.56	10.82%	16,169,105
Oct 27, 2026	47.40	47.88	44.28	44.72	44.72	-5.13%	4,837,450
Oct 26, 2026	48.50	48.50	46.76	47.14	47.14	-1.30%	3,233,200
Oct 23, 2026	47.44	48.26	46.00	47.76	47.76	0.67%	4,276,269
Oct 22, 2026	49.56	49.96	47.24	47.44	47.44	-4.32%	5,234,767
Oct 21, 2026	49.98	50.85	49.44	49.58	49.58	0.12%	5,007,817
Oct 20, 2026	47.60	49.90	47.34	49.52	49.52	4.03%	6,006,280
Oct 16, 2026	48.00	49.30	46.92	47.60	47.60	-0.83%	4,165,000
Oct 15, 2026	46.38	48.38	45.94	48.00	48.00	3.23%	5,030,881
Oct 14, 2026	46.66	47.48	46.18	46.50	46.50	-0.34%	4,667,600
Oct 13, 2026	46.30	47.24	46.02	46.66	46.66	-1.06%	4,088,738
Oct 12, 2026	48.68	48.68	46.90	47.16	47.16	-1.75%	3,534,000
Oct 9, 2026	48.98	49.10	46.48	48.00	48.00	-0.91%	7,084,600
Oct 8, 2026	49.74	51.00	48.28	48.44	48.44	-1.42%	7,707,759
Oct 7, 2026	49.00	49.20	47.18	49.14	49.14	1.53%	2,703,600
Oct 6, 2026	48.80	48.80	48.00	48.40	48.40	0.04%	1,588,914
Oct 5, 2026	49.90	51.00	47.66	48.38	48.38	-2.58%	2,970,500
Oct 2, 2026	50.20	50.20	48.02	49.66	49.66	-1.08%	4,023,379
Sep 30, 2026	46.08	50.40	45.38	50.20	50.20	10.09%	13,475,150
Sep 29, 2026	44.98	47.50	44.86	45.60	45.60	1.88%	5,533,215
Sep 28, 2026	45.20	45.78	44.66	44.76	44.76	-0.93%	2,189,000
Sep 25, 2026	45.52	45.64	44.32	45.18	45.18	-0.75%	995,600
Sep 24, 2026	46.92	47.40	45.16	45.52	45.52	-3.60%	2,878,645
Sep 23, 2026	47.60	47.82	46.94	47.22	47.22	-0.21%	1,885,846
Sep 22, 2026	49.50	49.50	47.26	47.32	47.32	-4.21%	4,911,800
Sep 21, 2026	46.88	49.40	46.50	49.40	49.40	6.79%	8,800,040
Sep 18, 2026	45.20	46.84	44.96	46.26	46.26	4.14%	5,918,736
Sep 17, 2026	45.50	45.50	44.24	44.42	44.42	-2.59%	1,936,525
Sep 16, 2026	43.78	45.66	43.76	45.60	45.60	4.11%	3,837,300
Sep 15, 2026	45.50	45.50	43.74	43.80	43.80	-2.67%	4,846,010
Sep 14, 2026	43.70	45.40	43.02	45.00	45.00	2.83%	3,121,200
Sep 11, 2026	43.90	44.02	43.20	43.76	43.76	-0.45%	3,047,511
Sep 10, 2026	45.60	45.74	43.90	43.96	43.96	-4.31%	3,809,590
Sep 9, 2026	46.52	46.82	45.50	45.94	45.94	-0.82%	1,806,882
Sep 8, 2026	46.70	47.10	46.20	46.32	46.32	-1.32%	1,455,200
Sep 7, 2026	46.84	47.26	46.32	46.94	46.94	0.95%	4,712,600
Sep 4, 2026	46.32	46.88	46.18	46.50	46.50	0.74%	2,966,363
Sep 3, 2026	45.70	46.30	45.22	46.16	46.16	1.45%	4,334,000