HKG:1308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	35.10	35.40	33.90	34.84	34.84	-0.80%	15,697,940
Mar 19, 2026	34.74	35.50	33.94	35.12	35.12	0.92%	8,266,047
Mar 18, 2026	33.94	34.88	33.64	34.80	34.80	2.53%	8,454,044
Mar 17, 2026	33.54	34.48	33.26	33.94	33.94	2.23%	5,770,951
Mar 16, 2026	32.54	33.30	31.10	33.20	33.20	-1.48%	10,173,300
Mar 13, 2026	34.82	35.20	33.22	33.70	33.70	-2.38%	7,077,208
Mar 12, 2026	34.70	35.46	34.20	34.52	34.52	-1.09%	19,443,260
Mar 11, 2026	33.34	35.60	32.32	34.90	34.90	4.68%	9,080,168
Mar 10, 2026	34.00	34.32	33.00	33.34	33.34	0.91%	5,641,199
Mar 9, 2026	33.40	33.60	32.34	33.04	33.04	-1.08%	8,230,882
Mar 6, 2026	33.70	34.10	32.64	33.40	33.40	-0.83%	6,533,290
Mar 5, 2026	33.82	34.34	33.38	33.68	33.68	0.90%	3,777,168
Mar 4, 2026	33.80	33.80	32.18	33.38	33.38	-1.24%	5,353,589
Mar 3, 2026	34.00	34.44	33.18	33.80	33.80	-0.76%	6,634,472
Mar 2, 2026	33.20	34.54	32.90	34.06	34.06	2.04%	5,988,681
Feb 27, 2026	32.10	33.38	32.02	33.38	33.38	3.09%	9,810,230
Feb 26, 2026	32.88	32.88	32.14	32.38	32.38	-1.52%	2,884,210
Feb 25, 2026	32.98	33.36	32.72	32.88	32.88	-0.30%	3,064,210
Feb 24, 2026	32.66	33.00	32.04	32.98	32.98	1.54%	4,711,739
Feb 23, 2026	32.86	32.86	32.14	32.48	32.48	1.06%	2,493,472
Feb 20, 2026	32.22	32.22	31.10	32.14	32.14	6.28%	6,314,037
Feb 16, 2026	30.08	30.96	30.08	30.24	30.24	-0.33%	1,068,822
Feb 13, 2026	31.06	31.20	30.18	30.34	30.34	-2.76%	4,574,405
Feb 12, 2026	30.96	31.20	30.52	31.20	31.20	1.30%	3,943,992
Feb 11, 2026	29.94	30.80	29.80	30.80	30.80	3.56%	3,057,645
Feb 10, 2026	29.80	30.62	29.28	29.74	29.74	0.07%	4,064,147
Feb 9, 2026	30.08	30.08	29.26	29.72	29.72	0.88%	3,253,199
Feb 6, 2026	29.48	29.80	29.10	29.46	29.46	-0.74%	4,111,844
Feb 5, 2026	29.80	29.98	29.08	29.68	29.68	-2.05%	3,695,925
Feb 4, 2026	30.18	30.78	29.82	30.30	30.30	0.40%	6,240,838
Feb 3, 2026	28.92	30.24	28.92	30.18	30.18	4.28%	6,795,924
Feb 2, 2026	29.14	29.14	28.30	28.94	28.94	-0.69%	6,063,737
Jan 30, 2026	29.72	29.88	28.64	29.14	29.14	-1.95%	3,556,530
Jan 29, 2026	29.24	30.10	29.18	29.72	29.72	1.23%	5,707,927
Jan 28, 2026	28.28	29.38	28.20	29.36	29.36	4.93%	8,603,764
Jan 27, 2026	27.80	28.24	27.00	27.98	27.98	2.34%	6,720,211
Jan 26, 2026	27.02	27.38	26.68	27.34	27.34	0.51%	3,718,663
Jan 23, 2026	27.52	27.78	26.96	27.20	27.20	-	3,326,722
Jan 22, 2026	26.58	27.20	26.58	27.20	27.20	2.87%	4,504,421
Jan 21, 2026	26.30	26.64	26.14	26.44	26.44	0.15%	4,719,468
Jan 20, 2026	26.22	26.40	25.94	26.40	26.40	0.69%	3,684,003
Jan 19, 2026	26.22	26.58	25.64	26.22	26.22	-	8,937,503
Jan 16, 2026	27.30	27.30	26.12	26.22	26.22	-3.96%	6,242,808
Jan 15, 2026	27.80	27.98	27.12	27.30	27.30	-1.02%	3,467,489
Jan 14, 2026	27.68	28.20	27.08	27.58	27.58	-0.36%	4,865,517
Jan 13, 2026	27.48	28.00	27.20	27.68	27.68	0.73%	3,751,726
Jan 12, 2026	27.64	27.74	27.14	27.48	27.48	-0.58%	3,272,319
Jan 9, 2026	27.34	27.64	26.78	27.64	27.64	1.77%	5,093,265
Jan 8, 2026	26.42	27.18	26.28	27.16	27.16	3.59%	8,306,573
Jan 7, 2026	26.62	26.66	26.08	26.22	26.22	-1.65%	5,570,051