HKG:1276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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