HKG:1308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.70%	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
Mar 27, 2026	33.26	34.30	33.20	34.10	33.06	1.25%	3,397,192
Mar 26, 2026	34.44	34.44	33.66	33.68	32.65	-1.41%	2,678,578
Mar 25, 2026	34.12	34.58	33.60	34.16	33.11	0.12%	2,776,008
Mar 24, 2026	33.22	34.60	33.22	34.12	33.07	2.71%	7,938,593
Mar 23, 2026	34.14	34.56	32.64	33.22	32.20	-4.65%	8,635,963
Mar 20, 2026	35.10	35.40	33.90	34.84	33.77	-0.80%	15,697,940
Mar 19, 2026	34.74	35.50	33.94	35.12	34.04	0.92%	8,266,047
Mar 18, 2026	33.94	34.88	33.64	34.80	33.73	2.53%	8,454,044
Mar 17, 2026	33.54	34.48	33.26	33.94	32.90	2.23%	5,770,951
Mar 16, 2026	32.54	33.30	31.10	33.20	32.18	-1.48%	10,173,300
Mar 13, 2026	34.82	35.20	33.22	33.70	32.67	-2.38%	7,077,208
Mar 12, 2026	34.70	35.46	34.20	34.52	33.46	-1.09%	19,443,260
Mar 11, 2026	33.34	35.60	32.32	34.90	33.83	4.68%	9,080,168
Mar 10, 2026	34.00	34.32	33.00	33.34	32.32	0.91%	5,641,199
Mar 9, 2026	33.40	33.60	32.34	33.04	32.03	-1.08%	8,230,882
Mar 6, 2026	33.70	34.10	32.64	33.40	32.38	-0.83%	6,533,290
Mar 5, 2026	33.82	34.34	33.38	33.68	32.65	0.90%	3,777,168
Mar 4, 2026	33.80	33.80	32.18	33.38	32.36	-1.24%	5,353,589
Mar 3, 2026	34.00	34.44	33.18	33.80	32.76	-0.76%	6,634,472
Mar 2, 2026	33.20	34.54	32.90	34.06	33.02	2.04%	5,988,681
Feb 27, 2026	32.10	33.38	32.02	33.38	32.36	3.09%	9,810,230
Feb 26, 2026	32.88	32.88	32.14	32.38	31.39	-1.52%	2,884,210
Feb 25, 2026	32.98	33.36	32.72	32.88	31.87	-0.30%	3,064,210
Feb 24, 2026	32.66	33.00	32.04	32.98	31.97	1.54%	4,711,739
Feb 23, 2026	32.86	32.86	32.14	32.48	31.48	1.06%	2,493,472
Feb 20, 2026	32.22	32.22	31.10	32.14	31.16	6.28%	6,314,037
Feb 16, 2026	30.08	30.96	30.08	30.24	29.31	-0.33%	1,068,822
Feb 13, 2026	31.06	31.20	30.18	30.34	29.41	-2.76%	4,574,405
Feb 12, 2026	30.96	31.20	30.52	31.20	30.24	1.30%	3,943,992