HKG:1308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	37.88	39.20	37.24	39.12	-	3.27%	4,671,777
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
Jun 2, 2026	36.00	36.50	35.12	35.72	35.72	0.34%	3,464,788
Jun 1, 2026	34.62	35.94	34.14	35.60	35.60	2.83%	7,146,623
May 29, 2026	34.66	34.88	34.06	34.62	34.62	1.05%	9,220,595
May 28, 2026	34.46	34.54	33.34	34.26	34.26	-1.55%	5,939,255
May 27, 2026	34.00	34.80	33.56	34.80	34.80	2.90%	2,671,571
May 26, 2026	34.10	34.38	33.52	33.82	33.82	-1.46%	3,307,442
May 22, 2026	34.50	34.50	33.90	34.32	34.32	1.24%	1,734,634
May 21, 2026	34.94	35.10	33.58	33.90	33.90	-3.14%	3,462,396
May 20, 2026	34.08	35.00	33.84	35.00	35.00	3.06%	3,359,155
May 19, 2026	34.26	34.50	33.82	33.96	33.96	-0.59%	4,212,202
May 18, 2026	34.48	34.48	33.62	34.16	34.16	-0.93%	2,678,627
May 15, 2026	34.74	34.74	33.82	34.48	34.48	-0.86%	5,321,725
May 14, 2026	34.52	35.00	33.92	34.78	34.78	0.75%	3,735,171
May 13, 2026	34.00	34.56	33.86	34.52	34.52	0.64%	3,039,714
May 12, 2026	33.86	34.50	33.76	34.30	34.30	1.24%	2,464,910