HKG:1276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	46.32	46.34	45.08	45.50	45.50	-1.77%	3,846,750
Sep 1, 2026	46.38	46.50	45.92	46.32	46.32	0.56%	2,070,000
Aug 31, 2026	47.94	47.94	45.74	46.06	46.06	-3.92%	4,818,090
Aug 28, 2026	48.96	48.96	47.52	47.94	47.94	-1.88%	4,267,783
Aug 27, 2026	46.92	49.10	45.88	48.86	48.86	4.58%	12,796,200
Aug 26, 2026	46.46	47.54	45.96	46.72	46.72	0.47%	7,918,087
Aug 25, 2026	46.46	46.76	45.66	46.50	46.50	0.09%	9,792,996
Aug 24, 2026	48.30	49.00	46.04	46.46	46.46	-3.61%	12,040,260
Aug 21, 2026	49.66	49.66	47.60	48.20	48.20	-2.94%	10,034,737
Aug 20, 2026	52.80	53.00	48.80	49.66	49.66	-9.63%	28,227,690
Aug 19, 2026	54.25	55.55	54.10	54.95	54.95	1.29%	4,113,732
Aug 18, 2026	53.70	54.55	53.20	54.25	54.25	1.02%	3,783,322
Aug 17, 2026	52.80	54.35	51.75	53.70	53.70	1.70%	4,354,721
Aug 14, 2026	54.65	54.85	51.80	52.80	52.80	-3.74%	9,647,386
Aug 13, 2026	55.60	57.05	54.30	54.85	54.85	-2.14%	6,117,051
Aug 12, 2026	57.50	57.60	56.00	56.05	56.05	-2.69%	3,366,148
Aug 11, 2026	58.10	59.20	57.25	57.60	57.60	-0.60%	3,033,500
Aug 10, 2026	59.35	60.30	57.30	57.95	57.95	-0.94%	4,412,674
Aug 7, 2026	56.50	58.95	55.35	58.50	58.50	3.72%	4,912,800
Aug 6, 2026	57.80	58.40	55.60	56.40	56.40	-3.26%	3,444,800
Aug 5, 2026	57.75	58.85	57.50	58.30	58.30	1.13%	2,599,600
Aug 4, 2026	56.95	58.35	56.75	57.65	57.65	1.68%	1,663,690
Aug 3, 2026	57.60	57.80	55.70	56.70	56.70	-0.70%	2,385,596
Jul 31, 2026	57.50	57.90	56.80	57.10	57.10	-0.52%	3,707,800
Jul 30, 2026	58.75	59.30	56.20	57.40	57.40	-1.54%	4,183,390
Jul 29, 2026	57.10	58.40	57.05	58.30	58.30	1.22%	2,716,200
Jul 28, 2026	57.05	57.95	56.65	57.60	57.60	0.96%	1,619,186
Jul 27, 2026	57.00	57.80	55.85	57.05	57.05	0.71%	2,775,280
Jul 24, 2026	57.70	58.25	56.05	56.65	56.65	-1.82%	2,132,560