HKG:1276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	53.00	55.40	52.20	54.65	54.65	3.11%	6,247,377
Jun 17, 2026	54.05	54.85	52.60	53.00	53.00	-1.94%	1,947,500
Jun 16, 2026	54.05	55.40	53.40	54.05	54.05	-	2,354,037
Jun 15, 2026	55.60	56.00	53.80	54.05	54.05	-1.99%	2,511,139
Jun 12, 2026	53.00	55.80	52.10	55.15	55.15	4.95%	4,955,900
Jun 11, 2026	53.85	53.85	51.50	52.55	52.55	-2.41%	2,469,673
Jun 10, 2026	52.90	53.85	51.55	53.85	53.85	1.80%	2,701,532
Jun 9, 2026	52.85	53.00	51.30	52.90	52.90	0.86%	2,690,488
Jun 8, 2026	53.70	53.85	51.70	52.45	52.45	-3.76%	2,507,407
Jun 5, 2026	53.90	56.55	53.90	54.50	54.50	2.16%	5,580,278
Jun 4, 2026	55.00	55.80	52.10	53.35	53.35	-2.47%	7,802,347
Jun 3, 2026	59.00	59.00	54.50	54.70	54.70	-7.05%	12,537,983
Jun 2, 2026	58.55	58.85	57.40	58.85	58.85	0.60%	2,649,957
Jun 1, 2026	60.20	61.55	58.45	58.50	58.50	-2.82%	3,420,536
May 29, 2026	58.95	60.50	57.25	60.20	60.20	3.44%	6,369,651
May 28, 2026	60.30	60.80	58.10	58.20	58.20	-3.24%	3,644,850
May 27, 2026	59.55	61.45	58.25	60.15	60.15	0.84%	5,841,038
May 26, 2026	61.00	61.80	59.50	59.65	59.65	-2.77%	3,670,435
May 22, 2026	62.50	62.80	61.20	61.35	61.35	-1.68%	3,253,231
May 21, 2026	61.95	63.25	60.80	62.40	62.40	2.21%	3,910,227
May 20, 2026	61.95	62.00	60.55	61.05	61.05	-0.73%	2,069,437
May 19, 2026	63.40	63.75	61.30	61.50	61.50	-2.69%	3,592,938
May 18, 2026	65.50	65.50	62.55	63.20	63.20	-3.88%	3,773,104
May 15, 2026	66.75	67.95	64.90	65.75	65.75	-0.98%	3,735,083
May 14, 2026	69.55	70.65	66.05	66.40	66.40	-3.56%	4,093,176
May 13, 2026	69.80	70.60	67.50	68.85	68.85	-0.58%	6,776,347
May 12, 2026	66.15	76.75	65.30	69.25	69.25	4.84%	19,273,520
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	1.65%	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