HKG:1304 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	122.30	125.90	118.00	120.20	120.20	-0.91%	284,500
Jun 17, 2026	124.40	124.40	119.90	121.30	121.30	-2.49%	199,900
Jun 16, 2026	128.10	129.20	122.50	124.40	124.40	-2.81%	222,300
Jun 15, 2026	124.60	132.40	123.60	128.00	128.00	2.89%	380,600
Jun 12, 2026	122.60	126.80	120.70	124.40	124.40	2.22%	422,500
Jun 11, 2026	120.30	125.00	119.40	121.70	121.70	-2.09%	507,500
Jun 10, 2026	133.50	133.50	115.50	124.30	124.30	-6.89%	1,002,816
Jun 9, 2026	139.90	142.20	133.00	133.50	133.50	-1.55%	200,000
Jun 8, 2026	135.40	137.80	131.00	135.60	135.60	-5.11%	497,456
Jun 5, 2026	142.50	148.00	139.10	142.90	142.90	-1.99%	406,400
Jun 4, 2026	139.40	150.00	139.40	145.80	145.80	1.11%	308,800
Jun 3, 2026	137.10	149.90	137.10	144.20	144.20	0.06%	379,000
Jun 2, 2026	141.50	148.80	135.70	145.00	144.11	2.91%	428,172
Jun 1, 2026	141.00	150.30	140.90	140.90	140.04	0.57%	430,744
May 29, 2026	158.70	160.10	140.10	140.10	139.24	-11.66%	699,173
May 28, 2026	160.70	162.50	154.80	158.60	157.63	-2.04%	511,700
May 27, 2026	165.90	173.80	158.00	161.90	160.91	-4.65%	582,540
May 26, 2026	175.30	185.00	165.60	169.80	168.76	-1.62%	810,301
May 22, 2026	174.40	181.20	171.10	172.60	171.54	0.52%	872,900
May 21, 2026	171.70	178.40	168.00	171.70	170.65	-0.23%	581,404
May 20, 2026	164.10	180.00	161.50	172.10	171.04	2.32%	918,700
May 19, 2026	165.00	176.00	165.00	168.20	167.17	1.33%	802,720
May 18, 2026	161.00	172.50	161.00	166.00	164.98	1.97%	670,608
May 15, 2026	168.50	172.00	157.20	162.80	161.80	-0.73%	1,038,810
May 14, 2026	169.90	174.30	158.40	164.00	162.99	-2.03%	890,100
May 13, 2026	168.50	170.50	161.00	167.40	166.37	-0.95%	749,412
May 12, 2026	170.00	172.90	163.70	169.00	167.96	1.81%	734,902
May 11, 2026	153.00	168.70	153.00	166.00	164.98	10.37%	1,410,404
May 8, 2026	138.20	154.30	135.80	150.40	149.48	8.91%	1,142,400
May 7, 2026	132.10	140.50	131.00	138.10	137.25	4.86%	442,724
May 6, 2026	125.50	134.20	125.50	131.70	130.89	4.19%	425,600
May 5, 2026	127.60	127.60	123.60	126.40	125.62	-1.33%	38,000
May 4, 2026	138.00	138.00	128.00	128.10	127.31	-0.62%	70,100
Apr 30, 2026	123.10	138.40	122.40	128.90	128.11	3.20%	645,200
Apr 29, 2026	122.00	129.50	118.20	124.90	124.13	2.29%	814,600
Apr 28, 2026	128.40	130.60	121.10	122.10	121.35	-4.31%	273,240
Apr 27, 2026	127.30	134.60	124.50	127.60	126.82	0.24%	689,822
Apr 24, 2026	130.10	130.90	125.70	127.30	126.52	1.35%	250,576
Apr 23, 2026	133.80	133.80	125.10	125.60	124.83	-3.98%	154,680
Apr 22, 2026	122.50	130.80	121.20	130.80	130.00	6.51%	753,172
Apr 21, 2026	124.70	124.90	121.70	122.80	122.05	-1.52%	293,936
Apr 20, 2026	120.70	127.50	120.40	124.70	123.93	3.57%	641,862
Apr 17, 2026	121.60	125.60	119.10	120.40	119.66	-1.15%	448,700
Apr 16, 2026	117.80	127.80	117.80	121.80	121.05	5.09%	578,800
Apr 15, 2026	115.40	122.50	114.10	115.90	115.19	2.84%	325,000
Apr 14, 2026	114.00	115.00	111.30	112.70	112.01	-1.14%	93,000
Apr 13, 2026	109.00	115.90	106.70	114.00	113.30	4.59%	426,900
Apr 10, 2026	103.00	113.20	103.00	109.00	108.33	7.92%	536,920
Apr 9, 2026	98.65	102.60	98.25	101.00	100.38	0.70%	107,400
Apr 8, 2026	95.60	102.20	95.60	100.30	99.68	7.45%	456,600