HKG:1336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	39.00	39.00	38.50	38.86	38.86	-0.66%	2,783,406
Oct 23, 2026	37.60	39.56	37.28	39.12	39.12	3.16%	8,673,755
Oct 22, 2026	39.76	39.76	37.70	37.92	37.92	-4.00%	12,682,775
Oct 21, 2026	40.10	40.24	39.40	39.50	39.50	-0.20%	5,506,275
Oct 20, 2026	41.98	41.98	39.50	39.58	39.58	-5.99%	15,810,666
Oct 16, 2026	42.70	42.70	41.88	42.10	42.10	-0.38%	7,267,765
Oct 15, 2026	43.58	43.58	42.22	42.26	42.26	-3.12%	10,246,463
Oct 14, 2026	43.90	44.00	43.12	43.62	43.62	-0.64%	5,281,898
Oct 13, 2026	44.36	44.48	43.72	43.90	43.90	-1.04%	7,775,838
Oct 12, 2026	45.10	45.78	44.22	44.36	44.36	-1.07%	6,159,830
Oct 9, 2026	45.02	45.08	43.84	44.84	44.84	0.04%	6,484,436
Oct 8, 2026	44.50	45.64	44.32	44.82	44.82	1.36%	6,466,855
Oct 7, 2026	44.70	44.80	44.02	44.22	44.22	-0.76%	1,949,592
Oct 6, 2026	44.50	44.68	44.10	44.56	44.56	0.86%	3,815,165
Oct 5, 2026	43.72	44.36	43.50	44.18	44.18	1.05%	2,264,462
Oct 2, 2026	44.86	45.00	43.30	43.72	43.72	-2.89%	5,601,883
Sep 30, 2026	45.16	45.54	44.82	45.02	45.02	-0.31%	4,491,142
Sep 29, 2026	44.94	45.64	44.66	45.16	45.16	0.49%	3,340,537
Sep 28, 2026	45.78	46.16	44.84	44.94	44.94	-1.83%	6,448,792
Sep 25, 2026	45.90	46.14	45.20	45.78	45.78	-0.91%	2,645,646
Sep 24, 2026	46.60	46.60	45.80	46.20	46.20	-1.20%	5,097,134
Sep 23, 2026	47.28	47.32	46.62	46.76	46.76	-1.18%	2,783,275
Sep 22, 2026	47.36	47.46	46.84	47.32	47.32	0.38%	3,026,286
Sep 21, 2026	47.22	47.50	46.46	47.14	47.14	-0.17%	5,019,623
Sep 18, 2026	46.60	47.36	46.54	47.22	47.22	1.24%	4,994,573
Sep 17, 2026	46.50	46.78	45.92	46.64	46.64	0.30%	4,691,481
Sep 16, 2026	46.38	46.58	46.00	46.50	46.50	0.43%	3,904,331
Sep 15, 2026	47.58	47.58	46.08	46.30	46.30	-2.11%	6,993,313
Sep 14, 2026	47.30	47.46	46.64	47.30	47.30	-0.59%	7,708,513
Sep 11, 2026	48.30	48.30	46.90	47.58	47.58	-1.57%	5,607,387
Sep 10, 2026	48.10	49.02	47.80	48.34	48.34	0.50%	4,846,615
Sep 9, 2026	47.80	48.94	47.38	48.10	48.10	0.71%	5,323,819
Sep 8, 2026	49.24	49.24	47.52	47.76	47.76	-2.73%	8,286,944
Sep 7, 2026	51.00	51.00	48.88	49.10	49.10	-2.96%	6,292,368
Sep 4, 2026	49.76	51.20	49.62	50.60	50.60	2.93%	11,625,881
Sep 3, 2026	47.86	50.20	47.50	49.16	49.16	3.54%	18,192,985
Sep 2, 2026	48.10	48.26	46.92	47.48	47.48	-1.62%	7,375,382
Sep 1, 2026	46.50	48.30	46.20	48.26	48.26	4.01%	12,552,585
Aug 31, 2026	47.00	47.18	45.60	46.40	46.40	-1.15%	14,122,813
Aug 28, 2026	47.48	47.78	46.84	46.94	46.94	-0.38%	5,749,517
Aug 27, 2026	49.24	49.38	46.64	47.12	47.12	-4.31%	17,716,676
Aug 26, 2026	47.22	49.36	47.14	49.24	49.24	4.28%	9,657,415
Aug 25, 2026	48.20	48.30	46.92	47.22	47.22	-1.05%	3,501,840
Aug 24, 2026	47.90	48.46	47.56	47.72	47.72	-0.25%	5,781,934
Aug 21, 2026	46.48	47.84	46.32	47.84	47.84	3.64%	8,841,915
Aug 20, 2026	45.38	46.70	44.58	46.16	46.16	2.90%	9,977,176
Aug 19, 2026	45.02	45.28	44.60	44.86	44.86	-0.49%	6,234,544
Aug 18, 2026	46.46	46.46	44.62	45.08	45.08	-2.68%	7,412,881
Aug 17, 2026	45.80	46.72	45.32	46.32	46.32	1.98%	3,836,612
Aug 14, 2026	46.10	46.10	45.34	45.42	45.42	-0.96%	3,768,152