HKG:1308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	27.40	28.18	27.20	27.98	27.28	2.12%	4,788,381
Dec 11, 2025	27.32	28.30	27.26	27.40	26.72	0.29%	4,038,201
Dec 10, 2025	27.86	28.20	27.22	27.32	26.64	-2.01%	4,834,144
Dec 9, 2025	27.96	28.58	27.74	27.88	27.19	-0.29%	6,753,953
Dec 8, 2025	27.40	28.12	27.00	27.96	27.26	3.17%	3,518,652
Dec 5, 2025	26.96	27.30	26.76	27.10	26.43	-1.38%	4,930,503
Dec 4, 2025	27.00	27.50	27.00	27.48	26.80	2.23%	3,466,754
Dec 3, 2025	26.84	27.08	26.60	26.88	26.21	-0.44%	4,086,753
Dec 2, 2025	27.32	27.38	26.70	27.00	26.33	-1.17%	4,454,675
Dec 1, 2025	26.88	27.34	26.74	27.32	26.64	2.17%	4,632,931
Nov 28, 2025	26.60	27.00	26.44	26.74	26.07	0.45%	2,929,734
Nov 27, 2025	26.70	26.82	26.46	26.62	25.96	-0.30%	5,374,333
Nov 26, 2025	27.30	27.30	26.30	26.70	26.04	0.98%	5,401,915
Nov 25, 2025	27.06	27.06	26.44	26.44	25.78	-0.53%	3,755,742
Nov 24, 2025	27.24	27.36	26.10	26.58	25.92	-0.52%	12,466,810
Nov 21, 2025	27.00	27.18	26.36	26.72	26.06	-2.48%	5,549,688
Nov 20, 2025	28.70	28.78	27.24	27.40	26.72	-3.11%	5,022,833
Nov 19, 2025	28.34	28.62	27.86	28.28	27.58	-0.63%	3,915,100
Nov 18, 2025	29.78	29.78	28.28	28.46	27.75	-4.43%	3,779,102
Nov 17, 2025	30.46	30.56	29.42	29.78	29.04	-2.23%	3,984,458
Nov 14, 2025	30.12	30.80	30.08	30.46	29.70	-0.72%	4,100,876
Nov 13, 2025	31.72	31.72	30.48	30.68	29.92	-2.91%	4,678,996
Nov 12, 2025	31.36	31.78	31.04	31.60	30.81	0.77%	3,183,056
Nov 11, 2025	31.62	31.90	31.14	31.36	30.58	-0.51%	2,236,231
Nov 10, 2025	31.30	31.64	31.12	31.52	30.74	0.70%	3,178,723
Nov 7, 2025	30.96	31.30	30.58	31.30	30.52	1.16%	3,483,863