HKG:1336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2025	44.35	45.25	43.95	45.00	42.73	1.12%	17,625,918
Jun 25, 2025	42.70	44.90	41.90	44.50	42.25	4.83%	30,256,574
Jun 24, 2025	40.90	42.60	40.70	42.45	40.31	4.43%	20,395,759
Jun 23, 2025	39.10	40.70	38.85	40.65	38.60	2.91%	18,828,945
Jun 20, 2025	37.60	39.85	37.50	39.50	37.50	4.22%	31,900,982
Jun 19, 2025	39.10	39.15	37.40	37.90	35.99	-3.32%	18,850,949
Jun 18, 2025	39.30	39.35	38.05	39.20	37.22	0.13%	12,643,027
Jun 17, 2025	38.50	39.45	38.10	39.15	37.17	2.09%	14,691,275
Jun 16, 2025	37.80	38.65	37.35	38.35	36.41	1.72%	12,518,278
Jun 13, 2025	38.00	38.65	37.40	37.70	35.80	-0.53%	17,857,855
Jun 12, 2025	38.40	39.70	37.40	37.90	35.99	-0.79%	21,672,854
Jun 11, 2025	36.50	38.50	36.45	38.20	36.27	4.80%	23,326,409
Jun 10, 2025	36.25	37.00	35.85	36.45	34.61	0.97%	12,724,605
Jun 9, 2025	36.00	36.80	35.65	36.10	34.28	0.98%	10,183,442
Jun 6, 2025	35.95	36.50	35.30	35.75	33.94	-0.56%	13,681,920
Jun 5, 2025	34.45	36.10	34.30	35.95	34.13	4.35%	28,560,554
Jun 4, 2025	33.05	34.45	33.05	34.45	32.71	4.08%	20,337,697
Jun 3, 2025	32.10	33.15	32.05	33.10	31.43	3.28%	14,102,577
Jun 2, 2025	32.15	32.15	30.90	32.05	30.43	-	3,657,718
May 30, 2025	32.70	32.75	31.65	32.05	30.43	-2.14%	15,796,614
May 29, 2025	32.10	32.80	32.00	32.75	31.10	2.50%	11,791,532
May 28, 2025	32.10	32.40	31.75	31.95	30.34	0.16%	8,054,941
May 27, 2025	31.85	32.30	31.55	31.90	30.29	0.63%	10,329,503
May 26, 2025	31.85	32.85	31.45	31.70	30.10	-0.47%	16,512,315
May 23, 2025	32.55	32.60	31.55	31.85	30.24	-0.78%	11,802,096