HKG:1336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	45.20	46.06	44.68	45.98	45.98	1.73%	13,137,420
Sep 4, 2025	46.90	47.00	44.66	45.20	45.20	-3.54%	24,626,400
Sep 3, 2025	47.58	48.28	46.46	46.86	46.86	-0.76%	12,940,481
Sep 2, 2025	47.20	48.16	46.76	47.22	47.22	-0.25%	12,319,391
Sep 1, 2025	48.50	48.62	46.72	47.34	47.34	-1.66%	25,480,294
Aug 29, 2025	50.50	52.10	48.00	48.14	48.14	1.35%	69,661,107
Aug 28, 2025	46.50	48.12	46.02	47.50	47.50	1.54%	24,151,300
Aug 27, 2025	49.48	49.48	46.50	46.78	46.78	-4.80%	24,901,175
Aug 26, 2025	50.05	50.30	48.92	49.14	49.14	-1.92%	11,340,345
Aug 25, 2025	51.00	51.20	49.12	50.10	50.10	-0.30%	16,419,249
Aug 22, 2025	51.20	51.50	49.60	50.25	50.25	-1.37%	15,991,736
Aug 21, 2025	51.35	51.55	50.10	50.95	50.95	-0.10%	10,954,459
Aug 20, 2025	49.96	51.25	49.10	51.00	51.00	2.08%	10,750,404
Aug 19, 2025	52.10	53.55	49.80	49.96	49.96	-3.74%	17,081,260
Aug 18, 2025	52.55	53.00	51.65	51.90	51.90	-0.76%	15,266,471
Aug 15, 2025	50.90	52.90	50.50	52.30	52.30	2.75%	16,728,667
Aug 14, 2025	49.42	52.35	49.38	50.90	50.90	3.50%	24,522,613
Aug 13, 2025	49.50	51.10	48.50	49.18	49.18	0.53%	14,912,200
Aug 12, 2025	47.06	49.24	47.00	48.92	48.92	3.86%	15,823,896
Aug 11, 2025	47.92	47.92	46.50	47.10	47.10	-1.67%	15,275,180
Aug 8, 2025	48.50	48.60	47.50	47.90	47.90	-1.20%	6,997,171
Aug 7, 2025	47.68	48.76	47.02	48.48	48.48	1.76%	14,550,569
Aug 6, 2025	48.76	49.46	47.18	47.64	47.64	-1.69%	14,928,655
Aug 5, 2025	48.22	48.92	47.56	48.46	48.46	0.50%	16,078,663
Aug 4, 2025	47.90	48.66	47.50	48.22	48.22	-0.47%	16,367,750
Aug 1, 2025	49.70	50.75	47.65	48.45	48.45	-3.68%	21,309,221
Jul 31, 2025	52.25	52.30	49.95	50.30	50.30	-3.82%	25,030,307
Jul 30, 2025	49.20	52.50	48.45	52.30	52.30	6.19%	29,514,843
Jul 29, 2025	48.85	49.50	47.90	49.25	49.25	0.20%	14,092,569
Jul 28, 2025	47.95	51.45	47.60	49.15	49.15	2.82%	36,493,162
Jul 25, 2025	48.20	48.80	47.30	47.80	47.80	-1.04%	13,821,330
Jul 24, 2025	47.75	48.70	47.30	48.30	48.30	1.36%	17,030,998
Jul 23, 2025	46.60	47.80	46.40	47.65	47.65	2.47%	23,576,504
Jul 22, 2025	45.60	46.55	44.30	46.50	46.50	2.88%	20,027,261
Jul 21, 2025	44.05	45.35	43.85	45.20	45.20	2.61%	15,063,690
Jul 18, 2025	43.05	44.20	42.20	44.05	44.05	2.80%	14,758,444
Jul 17, 2025	43.15	43.65	42.30	42.85	42.85	-0.70%	9,960,661
Jul 16, 2025	43.85	44.00	42.50	43.15	43.15	-1.15%	14,783,444
Jul 15, 2025	44.70	44.85	42.95	43.65	43.65	-1.24%	14,715,811
Jul 14, 2025	44.20	44.60	43.35	44.20	44.20	1.38%	9,797,198
Jul 11, 2025	42.45	44.40	42.00	43.60	43.60	3.69%	24,436,254
Jul 10, 2025	41.00	42.20	41.00	42.05	42.05	-2.55%	19,459,550
Jul 9, 2025	44.90	44.90	42.50	43.15	40.97	-3.79%	26,351,211
Jul 8, 2025	44.75	45.95	44.20	44.85	42.58	0.11%	15,764,293
Jul 7, 2025	45.00	45.25	44.35	44.80	42.54	-0.33%	10,302,944
Jul 4, 2025	44.05	45.70	43.20	44.95	42.68	2.63%	16,226,479
Jul 3, 2025	43.30	43.95	42.80	43.80	41.59	1.62%	10,860,889
Jul 2, 2025	43.40	43.50	42.50	43.10	40.92	0.82%	12,020,999
Jun 30, 2025	43.75	43.75	42.40	42.75	40.59	-2.29%	19,261,926
Jun 27, 2025	44.90	46.60	43.30	43.75	41.54	-2.78%	30,072,983