HKG:1308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	33.88	34.38	33.50	34.30	-	1.96%	2,624,055
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
May 11, 2026	34.38	34.38	33.60	33.88	33.88	-1.11%	4,450,485
May 8, 2026	34.30	34.48	34.00	34.26	34.26	-0.12%	3,452,952
May 7, 2026	33.78	34.48	33.42	34.30	34.30	2.94%	6,648,422
May 6, 2026	33.00	33.84	32.90	33.32	33.32	0.18%	3,515,352
May 5, 2026	33.00	33.34	32.94	33.26	33.26	0.79%	1,311,291
May 4, 2026	32.70	33.18	32.58	33.00	33.00	0.98%	3,254,290
Apr 30, 2026	33.58	33.60	32.32	32.68	32.68	-1.74%	5,039,881
Apr 29, 2026	33.16	33.36	32.04	33.26	33.26	4.72%	6,883,142
Apr 28, 2026	31.60	31.78	30.86	31.76	31.76	1.15%	2,799,515
Apr 27, 2026	31.60	31.90	31.00	31.40	31.40	-1.13%	5,022,529
Apr 24, 2026	31.64	31.98	31.20	31.76	31.76	0.38%	3,637,557
Apr 23, 2026	33.32	33.62	32.26	32.64	31.64	-2.04%	8,971,800
Apr 22, 2026	35.10	35.20	33.26	33.32	32.30	-4.64%	9,633,301
Apr 21, 2026	34.28	34.96	34.28	34.94	33.87	1.22%	3,647,852
Apr 20, 2026	35.26	35.26	33.74	34.52	33.46	-2.10%	4,206,102
Apr 17, 2026	35.20	35.50	34.64	35.26	34.18	0.17%	5,351,787
Apr 16, 2026	35.20	35.88	34.50	35.20	34.12	0.23%	3,442,819
Apr 15, 2026	35.18	35.32	34.64	35.12	34.04	1.04%	3,262,499
Apr 14, 2026	35.72	35.80	34.54	34.76	33.70	-1.14%	3,513,921
Apr 13, 2026	35.78	35.78	34.82	35.16	34.08	-1.73%	2,835,171
Apr 10, 2026	35.74	36.18	35.48	35.78	34.68	0.90%	4,788,783
Apr 9, 2026	35.74	35.76	34.60	35.46	34.37	-0.67%	6,759,269
Apr 8, 2026	35.80	37.00	35.18	35.70	34.61	3.42%	10,222,340
Apr 2, 2026	35.58	35.92	34.30	34.52	33.46	-2.21%	4,678,408
Apr 1, 2026	35.30	35.30	34.20	35.30	34.22	3.58%	7,305,157
Mar 31, 2026	35.20	35.20	33.98	34.08	33.04	-0.53%	5,583,631
Mar 30, 2026	34.10	34.60	33.84	34.26	33.21	0.47%	3,457,094