HKG:1336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	46.50	47.16	45.70	46.16	46.16	1.27%	18,879,668
Sep 29, 2025	43.48	46.50	43.20	45.58	45.58	6.05%	21,346,170
Sep 26, 2025	42.00	43.58	41.46	42.98	42.98	2.04%	15,651,552
Sep 25, 2025	43.18	43.38	41.86	42.12	42.12	-1.54%	10,000,302
Sep 24, 2025	42.70	43.20	42.32	42.78	42.78	-	8,268,182
Sep 23, 2025	42.82	43.36	42.08	42.78	42.78	-0.23%	14,381,247
Sep 22, 2025	43.60	43.60	42.28	42.88	42.88	-1.33%	12,054,385
Sep 19, 2025	43.64	43.98	42.90	43.46	43.46	-0.41%	14,424,398
Sep 18, 2025	45.00	45.18	42.90	43.64	43.64	-2.72%	19,080,159
Sep 17, 2025	44.20	44.94	43.92	44.86	44.86	1.54%	13,150,760
Sep 16, 2025	46.52	46.62	43.70	44.18	44.18	-4.99%	29,474,654
Sep 15, 2025	48.00	48.02	46.26	46.50	46.50	-2.76%	10,464,268
Sep 12, 2025	48.00	48.58	47.56	47.82	47.82	0.55%	9,084,670
Sep 11, 2025	47.48	48.12	46.80	47.56	47.56	0.08%	10,744,976
Sep 10, 2025	46.98	48.06	46.58	47.52	47.52	1.93%	13,026,090
Sep 9, 2025	46.12	47.66	46.00	46.62	46.62	0.69%	13,584,399
Sep 8, 2025	46.00	46.72	45.54	46.30	46.30	0.83%	10,351,231
Sep 5, 2025	45.20	46.06	44.68	45.92	45.92	1.59%	15,883,620
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