HKG:1308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	26.70	26.72	26.20	26.66	26.66	0.38%	4,817,802
Jan 5, 2026	27.62	27.66	26.26	26.56	26.56	-5.61%	7,218,843
Jan 2, 2026	27.96	28.40	27.96	28.14	27.44	1.01%	3,573,624
Dec 31, 2025	28.40	28.50	27.76	27.86	27.17	-1.62%	4,269,278
Dec 30, 2025	28.24	28.70	27.90	28.32	27.62	0.35%	6,584,753
Dec 29, 2025	28.22	28.58	27.96	28.22	27.52	0.71%	5,090,362
Dec 24, 2025	28.30	28.36	27.88	28.02	27.32	-0.99%	1,663,198
Dec 23, 2025	27.72	28.40	27.30	28.30	27.60	2.02%	3,282,481
Dec 22, 2025	27.70	27.92	27.40	27.74	27.05	0.65%	3,411,489
Dec 19, 2025	27.50	28.00	27.28	27.56	26.87	1.32%	8,529,415
Dec 18, 2025	26.70	27.26	26.60	27.20	26.52	0.82%	4,149,528
Dec 17, 2025	26.50	27.12	26.42	26.98	26.31	0.45%	4,021,158
Dec 16, 2025	31.66	31.66	26.76	26.86	26.19	-2.54%	7,998,020
Dec 15, 2025	28.06	28.06	27.30	27.56	26.87	-1.50%	4,233,584