HKG:1276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	65.80	68.90	65.35	67.30	-	1.89%	861,350
May 11, 2026	65.00	66.75	64.00	66.05	66.05	2.32%	4,085,223
May 8, 2026	65.55	65.80	64.05	64.55	64.55	-1.53%	1,988,645
May 7, 2026	65.45	66.60	65.00	65.55	65.55	0.15%	1,836,025
May 6, 2026	66.40	66.65	64.75	65.45	65.45	-1.28%	2,060,777
May 5, 2026	66.95	67.45	65.65	66.30	66.30	-1.63%	1,420,259
May 4, 2026	65.00	67.65	64.05	67.40	67.40	3.69%	2,314,086
Apr 30, 2026	66.50	66.50	64.70	65.00	65.00	-2.33%	1,725,208
Apr 29, 2026	65.70	67.10	64.50	66.55	66.55	1.29%	1,689,932
Apr 28, 2026	67.60	70.50	65.45	65.70	65.47	-2.81%	3,678,287
Apr 27, 2026	68.95	69.20	66.65	67.60	67.37	-1.82%	2,055,638
Apr 24, 2026	70.10	70.10	67.35	68.85	68.61	0.22%	1,737,673
Apr 23, 2026	68.50	71.30	68.00	68.70	68.46	2.77%	6,197,994
Apr 22, 2026	67.00	67.45	65.95	66.85	66.62	-0.07%	1,449,170
Apr 21, 2026	67.60	68.35	66.35	66.90	66.67	-1.33%	1,139,182
Apr 20, 2026	67.00	68.50	65.65	67.80	67.56	2.11%	1,411,415
Apr 17, 2026	68.75	68.75	66.00	66.40	66.17	-3.14%	3,258,172
Apr 16, 2026	69.10	69.30	67.15	68.55	68.31	0.37%	3,527,919
Apr 15, 2026	67.20	68.55	66.80	68.30	68.06	4.04%	4,362,127
Apr 14, 2026	65.55	65.95	63.90	65.65	65.42	1.47%	2,472,918
Apr 13, 2026	67.50	67.50	64.55	64.70	64.48	-4.15%	2,645,243
Apr 10, 2026	66.30	68.75	66.30	67.50	67.27	1.28%	2,117,706
Apr 9, 2026	66.65	68.00	65.40	66.65	66.42	-	2,439,935
Apr 8, 2026	67.00	68.00	65.00	66.65	66.42	-	4,484,520
Apr 2, 2026	67.00	67.75	65.50	66.65	66.42	-0.37%	5,986,826
Apr 1, 2026	66.65	68.30	63.65	66.90	66.67	3.72%	32,755,300
Mar 31, 2026	66.00	68.00	64.25	64.50	64.28	-1.75%	3,041,088
Mar 30, 2026	64.90	67.00	64.55	65.65	65.42	-0.53%	3,152,063
Mar 27, 2026	60.30	66.50	60.30	66.00	65.77	7.76%	5,364,383
Mar 26, 2026	63.35	64.45	60.55	61.25	61.04	-3.31%	2,154,000
Mar 25, 2026	63.95	64.40	62.85	63.35	63.13	-0.94%	2,171,822
Mar 24, 2026	62.20	64.15	61.40	63.95	63.73	3.48%	2,430,443
Mar 23, 2026	63.95	63.95	60.50	61.80	61.59	-4.56%	2,938,918
Mar 20, 2026	65.30	66.10	64.35	64.75	64.53	-0.84%	2,995,505
Mar 19, 2026	64.00	66.05	63.50	65.30	65.07	-0.31%	1,902,114
Mar 18, 2026	65.45	66.50	65.30	65.50	65.27	0.08%	1,475,200
Mar 17, 2026	65.20	67.10	65.00	65.45	65.22	0.93%	2,185,404
Mar 16, 2026	64.50	65.40	63.70	64.85	64.62	1.33%	1,481,396
Mar 13, 2026	65.20	65.20	63.80	64.00	63.78	-1.84%	2,014,214
Mar 12, 2026	66.00	66.20	64.50	65.20	64.97	-0.99%	1,276,420
Mar 11, 2026	66.45	66.90	65.50	65.85	65.62	-0.90%	1,307,679
Mar 10, 2026	65.80	67.30	65.60	66.45	66.22	2.63%	2,045,578
Mar 9, 2026	65.40	65.60	62.35	64.75	64.53	-0.92%	3,038,721
Mar 6, 2026	62.80	66.30	62.80	65.35	65.12	4.81%	3,520,196
Mar 5, 2026	61.30	65.40	60.05	62.35	62.13	3.57%	5,229,242
Mar 4, 2026	62.50	62.50	60.00	60.20	59.99	-3.68%	4,601,879
Mar 3, 2026	64.60	64.95	62.20	62.50	62.28	-2.34%	2,354,289
Mar 2, 2026	65.15	66.00	63.45	64.00	63.78	-3.76%	3,573,731
Feb 27, 2026	66.00	67.80	65.45	66.50	66.27	0.76%	2,711,390
Feb 26, 2026	68.00	68.10	65.90	66.00	65.77	-2.94%	1,807,965