HKG:1336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	60.45	62.50	59.60	62.35	62.35	2.72%	11,800,230
Jan 19, 2026	61.70	62.00	60.50	60.70	60.70	-2.41%	8,325,183
Jan 16, 2026	61.75	62.95	61.30	62.20	62.20	0.40%	5,869,976
Jan 15, 2026	61.20	63.00	61.00	61.95	61.95	1.14%	9,466,174
Jan 14, 2026	61.90	61.90	59.65	61.25	61.25	-0.97%	9,858,308
Jan 13, 2026	60.75	63.30	60.55	61.85	61.85	1.64%	9,625,804
Jan 12, 2026	61.00	61.15	59.25	60.85	60.85	-0.81%	9,024,207
Jan 9, 2026	61.20	62.10	59.40	61.35	61.35	-	9,591,830
Jan 8, 2026	62.20	62.60	60.20	61.35	61.35	-2.31%	11,736,780
Jan 7, 2026	60.95	62.85	60.85	62.80	62.80	1.62%	12,056,700
Jan 6, 2026	59.30	62.05	59.30	61.80	61.80	4.39%	21,313,760
Jan 5, 2026	56.20	59.80	55.30	59.20	59.20	5.34%	18,258,228
Jan 2, 2026	54.25	56.20	53.90	56.20	56.20	3.40%	4,685,709
Dec 31, 2025	54.50	54.95	53.80	54.35	54.35	-0.28%	3,728,212
Dec 30, 2025	54.85	54.85	53.60	54.50	54.50	-0.82%	6,933,590
Dec 29, 2025	55.30	56.40	54.55	54.95	54.95	-0.54%	11,411,400
Dec 24, 2025	55.70	56.00	54.95	55.25	55.25	-0.63%	4,023,459
Dec 23, 2025	54.90	56.25	54.60	55.60	55.60	1.28%	10,585,540
Dec 22, 2025	54.70	55.30	53.50	54.90	54.90	0.92%	7,979,609
Dec 19, 2025	52.20	54.55	52.00	54.40	54.40	3.92%	20,910,350
Dec 18, 2025	51.45	52.35	50.95	52.35	52.35	1.26%	9,581,819
Dec 17, 2025	49.88	51.90	49.34	51.70	51.70	3.19%	10,255,500
Dec 16, 2025	50.65	51.80	49.10	50.10	50.10	-1.67%	12,439,050
Dec 15, 2025	48.78	51.10	48.24	50.95	50.95	4.45%	17,436,670
Dec 12, 2025	49.18	49.44	47.28	48.78	48.78	-0.49%	15,927,890
Dec 11, 2025	50.50	50.50	48.76	49.02	49.02	-2.25%	7,983,272
Dec 10, 2025	49.50	50.15	49.06	50.15	50.15	2.01%	6,465,752
Dec 9, 2025	50.00	50.00	49.00	49.16	49.16	-1.68%	7,184,013
Dec 8, 2025	49.52	50.95	49.42	50.00	50.00	1.63%	16,489,820
Dec 5, 2025	47.00	49.58	46.62	49.20	49.20	4.95%	15,465,610
Dec 4, 2025	46.56	46.92	45.92	46.88	46.88	1.34%	6,917,980
Dec 3, 2025	47.24	47.36	45.98	46.26	46.26	-1.91%	6,770,771
Dec 2, 2025	47.10	47.58	46.62	47.16	47.16	0.43%	5,998,293
Dec 1, 2025	46.70	47.08	46.16	46.96	46.96	1.25%	6,833,481
Nov 28, 2025	47.06	47.06	46.22	46.38	46.38	-1.44%	7,079,600
Nov 27, 2025	47.00	47.64	45.62	47.06	47.06	-0.04%	10,316,340
Nov 26, 2025	47.96	47.96	46.82	47.08	47.08	-0.13%	6,810,661
Nov 25, 2025	47.00	47.22	46.40	47.14	47.14	1.90%	8,590,598
Nov 24, 2025	47.00	47.30	45.66	46.26	46.26	-0.13%	15,684,980
Nov 21, 2025	48.46	48.46	46.06	46.32	46.32	-5.31%	21,364,440
Nov 20, 2025	49.72	49.92	48.80	48.92	48.92	-0.97%	6,025,667
Nov 19, 2025	49.20	49.70	48.78	49.40	49.40	0.45%	6,113,664
Nov 18, 2025	50.40	50.45	48.42	49.18	49.18	-3.38%	10,467,720
Nov 17, 2025	51.40	51.40	50.10	50.90	50.90	-0.88%	5,976,063
Nov 14, 2025	51.85	52.60	51.10	51.35	51.35	-2.10%	8,039,202
Nov 13, 2025	52.00	52.60	50.85	52.45	52.45	-	11,715,230
Nov 12, 2025	50.65	52.65	50.65	52.45	51.72	3.76%	15,408,470
Nov 11, 2025	51.35	51.75	50.05	50.55	49.84	-1.46%	7,898,683
Nov 10, 2025	49.46	51.45	49.30	51.30	50.58	3.51%	9,215,220
Nov 7, 2025	50.45	50.90	49.42	49.56	48.87	-2.34%	6,859,092