HKG:1336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	54.90	55.50	53.25	53.80	53.80	-1.37%	11,252,190
Mar 2, 2026	54.10	55.45	53.20	54.55	54.55	-1.27%	9,001,513
Feb 27, 2026	55.50	55.90	55.05	55.25	55.25	-0.90%	10,026,140
Feb 26, 2026	58.60	58.60	55.40	55.75	55.75	-3.96%	12,757,270
Feb 25, 2026	57.70	58.75	56.60	58.05	58.05	1.84%	7,951,814
Feb 24, 2026	59.60	59.65	56.35	57.00	57.00	-5.79%	15,871,460
Feb 23, 2026	60.25	60.80	59.90	60.50	60.50	2.72%	2,833,668
Feb 20, 2026	59.40	59.85	58.50	58.90	58.90	-0.84%	3,226,927
Feb 16, 2026	58.80	59.50	58.40	59.40	59.40	1.80%	1,861,240
Feb 13, 2026	59.00	59.10	57.30	58.35	58.35	-1.77%	8,975,887
Feb 12, 2026	60.70	60.70	58.85	59.40	59.40	-1.66%	7,893,371
Feb 11, 2026	61.65	62.35	59.90	60.40	60.40	-1.95%	5,199,295
Feb 10, 2026	62.10	62.35	60.95	61.60	61.60	-0.81%	5,316,017
Feb 9, 2026	61.65	62.85	60.85	62.10	62.10	2.73%	6,962,322
Feb 6, 2026	59.95	61.40	59.50	60.45	60.45	-1.55%	5,389,116
Feb 5, 2026	62.30	62.90	59.55	61.40	61.40	-1.68%	10,629,870
Feb 4, 2026	61.00	62.70	60.20	62.45	62.45	2.46%	7,667,802
Feb 3, 2026	62.00	63.20	60.05	60.95	60.95	-0.57%	11,146,800
Feb 2, 2026	63.40	64.00	60.30	61.30	61.30	-3.54%	13,094,480
Jan 30, 2026	65.10	65.65	62.70	63.55	63.55	-2.46%	7,127,773
Jan 29, 2026	63.30	65.80	62.95	65.15	65.15	3.09%	13,456,060
Jan 28, 2026	62.60	63.20	61.90	63.20	63.20	0.96%	9,465,569
Jan 27, 2026	60.45	62.60	60.10	62.60	62.60	3.56%	10,522,950
Jan 26, 2026	58.40	61.30	58.15	60.45	60.45	3.51%	9,685,572
Jan 23, 2026	58.95	59.45	57.45	58.40	58.40	-0.93%	10,616,104
Jan 22, 2026	61.95	62.15	58.40	58.95	58.95	-4.84%	11,990,141
Jan 21, 2026	62.00	62.70	61.00	61.95	61.95	-0.64%	6,211,731
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