HKG:1304 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	170.00	172.90	163.70	169.50	-	2.11%	387,300
May 11, 2026	153.00	168.70	153.00	166.00	166.00	10.37%	1,410,404
May 8, 2026	138.20	154.30	135.80	150.40	150.40	8.91%	1,142,400
May 7, 2026	132.10	140.50	131.00	138.10	138.10	4.86%	442,724
May 6, 2026	125.50	134.20	125.50	131.70	131.70	4.19%	425,600
May 5, 2026	127.60	127.60	123.60	126.40	126.40	-1.33%	38,000
May 4, 2026	138.00	138.00	128.00	128.10	128.10	-0.62%	70,100
Apr 30, 2026	123.10	138.40	122.40	128.90	128.90	3.20%	645,200
Apr 29, 2026	122.00	129.50	118.20	124.90	124.90	2.29%	814,600
Apr 28, 2026	128.40	130.60	121.10	122.10	122.10	-4.31%	273,240
Apr 27, 2026	127.30	134.60	124.50	127.60	127.60	0.24%	689,822
Apr 24, 2026	130.10	130.90	125.70	127.30	127.30	1.35%	250,576
Apr 23, 2026	133.80	133.80	125.10	125.60	125.60	-3.98%	154,680
Apr 22, 2026	122.50	130.80	121.20	130.80	130.80	6.51%	753,172
Apr 21, 2026	124.70	124.90	121.70	122.80	122.80	-1.52%	293,936
Apr 20, 2026	120.70	127.50	120.40	124.70	124.70	3.57%	641,862
Apr 17, 2026	121.60	125.60	119.10	120.40	120.40	-1.15%	448,700
Apr 16, 2026	117.80	127.80	117.80	121.80	121.80	5.09%	578,800
Apr 15, 2026	115.40	122.50	114.10	115.90	115.90	2.84%	325,000
Apr 14, 2026	114.00	115.00	111.30	112.70	112.70	-1.14%	93,000
Apr 13, 2026	109.00	115.90	106.70	114.00	114.00	4.59%	426,900
Apr 10, 2026	103.00	113.20	103.00	109.00	109.00	7.92%	536,920
Apr 9, 2026	98.65	102.60	98.25	101.00	101.00	0.70%	107,400
Apr 8, 2026	95.60	102.20	95.60	100.30	100.30	7.45%	456,600
Apr 2, 2026	98.00	98.00	92.00	93.35	93.35	-4.06%	177,800
Apr 1, 2026	95.05	98.45	95.05	97.30	97.30	4.40%	79,000
Mar 31, 2026	93.15	97.50	93.00	93.20	93.20	-2.36%	106,200
Mar 30, 2026	97.00	99.05	95.00	95.45	95.45	-3.93%	91,900
Mar 27, 2026	98.90	101.20	97.25	99.35	99.35	0.40%	40,372
Mar 26, 2026	102.00	103.10	98.90	98.95	98.95	-4.12%	58,400
Mar 25, 2026	101.60	103.90	100.00	103.20	103.20	3.25%	79,000
Mar 24, 2026	99.00	100.80	97.00	99.95	99.95	2.88%	79,000
Mar 23, 2026	98.40	101.50	96.00	97.15	97.15	-5.59%	169,000
Mar 20, 2026	104.60	104.80	101.70	102.90	102.90	-1.06%	85,700
Mar 19, 2026	100.00	106.60	100.00	104.00	104.00	-3.17%	104,200
Mar 18, 2026	104.50	109.80	101.50	107.40	107.40	3.37%	204,200
Mar 17, 2026	110.70	110.70	103.60	103.90	103.90	-2.35%	121,900
Mar 16, 2026	105.00	108.00	103.50	106.40	106.40	0.09%	63,900
Mar 13, 2026	114.70	114.70	105.20	106.30	106.30	-5.93%	152,500
Mar 12, 2026	111.60	114.80	108.50	113.00	113.00	1.35%	194,800
Mar 11, 2026	110.00	115.60	110.00	111.50	111.50	1.64%	238,200
Mar 10, 2026	103.90	110.70	103.90	109.70	109.70	6.30%	217,700
Mar 9, 2026	103.90	103.90	98.85	103.20	103.20	-2.37%	313,192
Mar 6, 2026	103.30	107.40	103.30	105.70	105.70	-	143,000
Mar 5, 2026	105.00	107.10	103.20	105.70	105.70	3.73%	218,200
Mar 4, 2026	105.30	106.00	97.10	101.90	101.90	-3.23%	585,460
Mar 3, 2026	120.40	122.60	105.00	105.30	105.30	-12.32%	549,700
Mar 2, 2026	125.00	127.80	120.00	120.10	120.10	-6.83%	420,500
Feb 27, 2026	127.10	129.30	126.10	128.90	128.90	1.50%	323,300
Feb 26, 2026	134.00	135.00	127.00	127.00	127.00	-6.89%	488,400