HKG:1308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	26.96	27.30	26.76	27.10	27.10	-1.38%	4,930,503
Dec 4, 2025	27.00	27.50	27.00	27.48	27.48	2.23%	3,466,754
Dec 3, 2025	26.84	27.08	26.60	26.88	26.88	-0.44%	4,086,753
Dec 2, 2025	27.32	27.38	26.70	27.00	27.00	-1.17%	4,454,675
Dec 1, 2025	26.88	27.34	26.74	27.32	27.32	2.17%	4,632,931
Nov 28, 2025	26.60	27.00	26.44	26.74	26.74	0.45%	2,929,734
Nov 27, 2025	26.70	26.82	26.46	26.62	26.62	-0.30%	5,374,333
Nov 26, 2025	27.30	27.30	26.30	26.70	26.70	0.98%	5,401,915
Nov 25, 2025	27.06	27.06	26.44	26.44	26.44	-0.53%	3,755,742
Nov 24, 2025	27.24	27.36	26.10	26.58	26.58	-0.52%	12,466,810
Nov 21, 2025	27.00	27.18	26.36	26.72	26.72	-2.48%	5,549,688
Nov 20, 2025	28.70	28.78	27.24	27.40	27.40	-3.11%	5,022,833
Nov 19, 2025	28.34	28.62	27.86	28.28	28.28	-0.63%	3,915,100
Nov 18, 2025	29.78	29.78	28.28	28.46	28.46	-4.43%	3,779,102
Nov 17, 2025	30.46	30.56	29.42	29.78	29.78	-2.23%	3,984,458
Nov 14, 2025	30.12	30.80	30.08	30.46	30.46	-0.72%	4,100,876
Nov 13, 2025	31.72	31.72	30.48	30.68	30.68	-2.91%	4,678,996
Nov 12, 2025	31.36	31.78	31.04	31.60	31.60	0.77%	3,183,056
Nov 11, 2025	31.62	31.90	31.14	31.36	31.36	-0.51%	2,236,231
Nov 10, 2025	31.30	31.64	31.12	31.52	31.52	0.70%	3,178,723
Nov 7, 2025	30.96	31.30	30.58	31.30	31.30	1.16%	3,483,863
Nov 6, 2025	30.08	31.02	30.08	30.94	30.94	2.31%	4,426,211
Nov 5, 2025	30.40	30.68	29.76	30.24	30.24	-0.53%	4,850,377
Nov 4, 2025	31.80	33.00	30.00	30.40	30.40	-1.23%	5,356,571
Nov 3, 2025	28.30	30.86	28.30	30.78	30.78	7.55%	5,883,588
Oct 31, 2025	28.10	28.80	27.92	28.62	28.62	1.71%	4,329,426
Oct 30, 2025	28.70	28.70	27.44	28.14	28.14	0.14%	5,256,913
Oct 28, 2025	28.22	28.94	27.90	28.10	28.10	-0.85%	4,499,794
Oct 27, 2025	27.66	28.60	27.66	28.34	28.34	2.98%	3,927,475
Oct 24, 2025	27.64	27.78	27.20	27.52	27.52	-1.08%	2,323,235
Oct 23, 2025	27.48	27.82	27.20	27.82	27.82	1.24%	3,446,325
Oct 22, 2025	27.70	27.74	26.96	27.48	27.48	-1.01%	3,739,803
Oct 21, 2025	28.68	28.92	27.72	27.76	27.76	-3.21%	3,908,741
Oct 20, 2025	28.62	28.76	28.28	28.68	28.68	0.07%	2,682,506
Oct 17, 2025	28.10	28.84	28.02	28.66	28.66	0.07%	3,830,499
Oct 16, 2025	27.80	28.68	27.60	28.64	28.64	1.13%	4,865,771
Oct 15, 2025	28.90	28.98	28.00	28.32	28.32	-2.28%	5,327,166
Oct 14, 2025	29.62	30.06	28.62	28.98	28.98	-0.34%	4,374,473
Oct 13, 2025	28.56	29.14	28.24	29.08	29.08	-2.02%	3,612,215
Oct 10, 2025	29.82	29.92	29.44	29.68	29.68	-0.47%	2,713,798
Oct 9, 2025	29.62	29.94	29.22	29.82	29.82	1.22%	4,047,595
Oct 8, 2025	28.42	29.46	28.00	29.46	29.46	3.22%	5,864,816
Oct 6, 2025	28.98	29.08	28.32	28.54	28.54	-1.11%	4,532,771
Oct 3, 2025	28.94	29.16	28.50	28.86	28.86	-0.28%	2,124,265
Oct 2, 2025	30.00	30.00	28.88	28.94	28.94	-3.40%	4,016,682
Sep 30, 2025	29.50	29.96	29.32	29.96	29.96	2.96%	5,115,954
Sep 29, 2025	28.80	29.26	28.42	29.10	29.10	1.46%	2,811,414
Sep 26, 2025	29.02	29.02	28.36	28.68	28.68	-1.17%	2,595,475
Sep 25, 2025	29.96	30.18	28.74	29.02	29.02	-1.36%	3,676,692
Sep 24, 2025	28.40	29.80	28.40	29.42	29.42	2.72%	9,250,339