HKG:1308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	45.72	46.00	44.26	45.22	-	-	7,288,407
Sep 3, 2026	44.40	45.22	44.38	45.22	45.22	2.26%	4,528,586
Sep 2, 2026	45.14	45.14	43.10	44.22	44.22	-1.60%	7,269,194
Sep 1, 2026	46.30	46.70	44.68	44.94	44.94	-2.81%	9,122,244
Aug 31, 2026	47.68	47.74	46.72	47.74	46.24	0.13%	10,923,452
Aug 28, 2026	47.28	47.80	46.06	47.68	46.18	0.85%	6,212,106
Aug 27, 2026	48.04	48.76	47.00	47.28	45.79	-0.30%	5,595,859
Aug 26, 2026	45.88	47.50	45.88	47.42	45.93	-0.42%	7,897,870
Aug 25, 2026	48.40	49.14	47.16	47.62	46.12	-2.26%	8,141,404
Aug 24, 2026	43.10	48.82	43.10	48.72	47.19	-0.69%	8,145,233
Aug 21, 2026	50.00	50.00	46.58	49.06	47.52	5.41%	8,471,188
Aug 20, 2026	44.86	47.28	44.06	46.54	45.08	5.34%	8,063,488
Aug 19, 2026	42.54	44.78	42.54	44.18	42.79	1.38%	7,117,394
Aug 18, 2026	42.46	44.16	42.46	43.58	42.21	2.78%	4,564,200
Aug 17, 2026	40.76	43.00	40.68	42.40	41.07	3.97%	4,111,863
Aug 14, 2026	40.08	41.12	40.08	40.78	39.50	0.44%	2,262,673
Aug 13, 2026	40.68	40.68	39.54	40.60	39.32	-0.20%	3,054,814
Aug 12, 2026	40.40	40.72	40.00	40.68	39.40	0.99%	4,043,940
Aug 11, 2026	40.36	40.84	40.02	40.28	39.01	0.10%	4,341,680
Aug 10, 2026	39.46	40.28	39.02	40.24	38.98	1.98%	3,328,850
Aug 7, 2026	39.54	39.70	38.70	39.46	38.22	2.49%	3,294,893
Aug 6, 2026	39.00	39.00	38.04	38.50	37.29	-1.28%	3,420,203
Aug 5, 2026	38.88	39.16	37.36	39.00	37.77	1.19%	5,246,379
Aug 4, 2026	39.78	39.78	38.50	38.54	37.33	-1.53%	3,944,614
Aug 3, 2026	39.60	39.66	38.54	39.14	37.91	-0.86%	4,018,949
Jul 31, 2026	39.20	39.58	38.86	39.48	38.24	-0.05%	3,474,749
Jul 30, 2026	38.80	39.64	38.80	39.50	38.26	0.10%	3,315,588
Jul 29, 2026	39.74	39.96	39.06	39.46	38.22	1.18%	4,369,910
Jul 28, 2026	38.60	39.36	38.60	39.00	37.77	0.41%	3,791,102
Jul 27, 2026	38.62	39.12	38.18	38.84	37.62	0.57%	3,425,123
Jul 24, 2026	38.90	39.30	38.02	38.62	37.41	-1.53%	2,974,491
Jul 23, 2026	37.88	39.22	37.24	39.22	37.99	3.54%	7,401,153
Jul 22, 2026	36.22	38.20	35.92	37.88	36.69	3.22%	6,133,795
Jul 21, 2026	36.16	36.94	35.96	36.70	35.55	1.77%	6,171,722
Jul 20, 2026	35.88	36.20	35.34	36.06	34.93	0.50%	3,551,432
Jul 17, 2026	35.00	35.98	34.96	35.88	34.75	2.51%	4,425,215
Jul 16, 2026	35.56	35.78	34.42	35.00	33.90	-1.19%	2,348,665
Jul 15, 2026	35.80	35.80	34.96	35.42	34.31	0.23%	3,170,523
Jul 14, 2026	33.00	35.54	32.72	35.34	34.23	6.25%	5,380,797
Jul 13, 2026	33.00	33.44	32.72	33.26	32.21	-0.78%	4,325,866
Jul 10, 2026	34.04	34.04	32.90	33.52	32.47	1.27%	3,256,530
Jul 9, 2026	32.26	33.60	32.26	33.10	32.06	-1.31%	4,249,200
Jul 8, 2026	33.22	33.70	32.50	33.54	32.49	1.70%	3,920,118
Jul 7, 2026	34.00	34.00	32.16	32.98	31.94	-1.73%	5,460,921
Jul 6, 2026	34.66	34.66	33.28	33.56	32.51	-0.30%	4,891,134
Jul 3, 2026	32.52	33.92	32.30	33.66	32.60	4.93%	2,424,535
Jul 2, 2026	31.92	32.14	31.46	32.08	31.07	2.23%	2,562,994
Jun 30, 2026	32.20	32.20	31.08	31.38	30.39	-1.07%	4,280,647
Jun 29, 2026	31.32	32.28	31.20	31.72	30.72	-0.13%	2,976,573
Jun 26, 2026	31.36	31.88	31.04	31.76	30.76	1.28%	2,855,260