HKG:1308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	40.68	40.68	39.54	40.52	-	-0.39%	1,061,293
Aug 12, 2026	40.40	40.72	40.00	40.68	40.68	0.99%	4,043,940
Aug 11, 2026	40.36	40.84	40.02	40.28	40.28	0.10%	4,341,680
Aug 10, 2026	39.46	40.28	39.02	40.24	40.24	1.98%	3,328,850
Aug 7, 2026	39.54	39.70	38.70	39.46	39.46	2.49%	3,294,893
Aug 6, 2026	39.00	39.00	38.04	38.50	38.50	-1.28%	3,420,203
Aug 5, 2026	38.88	39.16	37.36	39.00	39.00	1.19%	5,246,379
Aug 4, 2026	39.78	39.78	38.50	38.54	38.54	-1.53%	3,944,614
Aug 3, 2026	39.60	39.66	38.54	39.14	39.14	-0.86%	4,018,949
Jul 31, 2026	39.20	39.58	38.86	39.48	39.48	-0.05%	3,474,749
Jul 30, 2026	38.80	39.64	38.80	39.50	39.50	0.10%	3,315,588
Jul 29, 2026	39.74	39.96	39.06	39.46	39.46	1.18%	4,369,910
Jul 28, 2026	38.60	39.36	38.60	39.00	39.00	0.41%	3,791,102
Jul 27, 2026	38.62	39.12	38.18	38.84	38.84	0.57%	3,425,123
Jul 24, 2026	38.90	39.30	38.02	38.62	38.62	-1.53%	2,974,491
Jul 23, 2026	37.88	39.22	37.24	39.22	39.22	3.54%	7,401,153
Jul 22, 2026	36.22	38.20	35.92	37.88	37.88	3.22%	6,133,795
Jul 21, 2026	36.16	36.94	35.96	36.70	36.70	1.77%	6,171,722
Jul 20, 2026	35.88	36.20	35.34	36.06	36.06	0.50%	3,551,432
Jul 17, 2026	35.00	35.98	34.96	35.88	35.88	2.51%	4,425,215
Jul 16, 2026	35.56	35.78	34.42	35.00	35.00	-1.19%	2,348,665
Jul 15, 2026	35.80	35.80	34.96	35.42	35.42	0.23%	3,170,523
Jul 14, 2026	33.00	35.54	32.72	35.34	35.34	6.25%	5,380,797
Jul 13, 2026	33.00	33.44	32.72	33.26	33.26	-0.78%	4,325,866
Jul 10, 2026	34.04	34.04	32.90	33.52	33.52	1.27%	3,256,530
Jul 9, 2026	32.26	33.60	32.26	33.10	33.10	-1.31%	4,249,200
Jul 8, 2026	33.22	33.70	32.50	33.54	33.54	1.70%	3,920,118
Jul 7, 2026	34.00	34.00	32.16	32.98	32.98	-1.73%	5,460,921
Jul 6, 2026	34.66	34.66	33.28	33.56	33.56	-0.30%	4,891,134
Jul 3, 2026	32.52	33.92	32.30	33.66	33.66	4.93%	2,424,535
Jul 2, 2026	31.92	32.14	31.46	32.08	32.08	2.23%	2,562,994
Jun 30, 2026	32.20	32.20	31.08	31.38	31.38	-1.07%	4,280,647
Jun 29, 2026	31.32	32.28	31.20	31.72	31.72	-0.13%	2,976,573
Jun 26, 2026	31.36	31.88	31.04	31.76	31.76	1.28%	2,855,260
Jun 25, 2026	31.70	31.70	31.10	31.36	31.36	-1.07%	2,768,414
Jun 24, 2026	30.80	31.80	30.68	31.70	31.70	2.46%	3,181,955
Jun 23, 2026	32.02	32.02	30.68	30.94	30.94	-3.37%	4,894,191
Jun 22, 2026	32.10	32.26	31.46	32.02	32.02	-0.25%	3,985,714
Jun 18, 2026	33.20	33.50	32.00	32.10	32.10	-4.24%	5,860,233
Jun 17, 2026	34.02	34.30	33.42	33.52	33.52	-1.47%	2,265,737
Jun 16, 2026	34.60	34.88	33.56	34.02	34.02	-1.68%	3,093,405
Jun 15, 2026	35.14	36.20	34.50	34.60	34.60	0.35%	2,976,238
Jun 12, 2026	33.88	34.50	33.50	34.48	34.48	2.50%	5,529,915
Jun 11, 2026	33.00	33.90	32.84	33.64	33.64	0.48%	4,693,141
Jun 10, 2026	33.96	34.06	33.18	33.48	33.48	-1.18%	5,164,713
Jun 9, 2026	35.50	35.58	33.50	33.88	33.88	-4.02%	6,382,648
Jun 8, 2026	35.04	35.34	34.76	35.30	35.30	0.91%	3,293,954
Jun 5, 2026	34.30	35.58	34.30	34.98	34.98	1.39%	5,382,810
Jun 4, 2026	35.00	35.30	34.34	34.50	34.50	-0.52%	2,764,584
Jun 3, 2026	35.72	35.84	34.40	34.68	34.68	-2.91%	3,562,910