HKG:1336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	48.46	49.08	47.34	48.68	48.68	0.45%	7,223,094
May 29, 2026	47.70	49.00	47.48	48.46	48.46	1.98%	9,588,530
May 28, 2026	48.30	48.30	46.56	47.52	47.52	-1.61%	8,837,749
May 27, 2026	49.30	49.30	48.02	48.30	48.30	-1.99%	4,863,560
May 26, 2026	47.90	49.82	47.88	49.28	49.28	2.67%	7,564,364
May 22, 2026	48.48	48.66	47.52	48.00	48.00	-0.21%	6,090,307
May 21, 2026	48.50	49.80	47.80	48.10	48.10	-0.29%	5,571,465
May 20, 2026	48.62	48.66	47.46	48.24	48.24	-1.71%	9,120,499
May 19, 2026	49.28	49.30	48.24	49.08	49.08	-0.12%	9,108,497
May 18, 2026	50.00	50.00	48.42	49.14	49.14	-1.72%	8,701,951
May 15, 2026	50.90	50.90	49.40	50.00	50.00	-1.77%	6,987,145
May 14, 2026	52.50	52.50	50.60	50.90	50.90	-2.40%	4,914,092
May 13, 2026	52.50	53.40	50.75	52.15	52.15	-0.76%	12,137,270
May 12, 2026	52.60	53.55	52.30	52.55	52.55	0.38%	6,596,334
May 11, 2026	52.60	53.60	51.70	52.35	52.35	-1.13%	8,759,269
May 8, 2026	52.35	53.25	51.90	52.95	52.95	0.67%	5,575,786
May 7, 2026	52.05	53.40	52.05	52.60	52.60	1.94%	9,979,468
May 6, 2026	51.30	51.90	50.25	51.60	51.60	1.08%	10,945,400
May 5, 2026	51.05	51.40	50.20	51.05	51.05	-0.39%	3,118,541
May 4, 2026	51.40	52.15	51.00	51.25	51.25	0.10%	2,739,255
Apr 30, 2026	51.65	53.90	51.20	51.20	51.20	1.19%	15,701,030
Apr 29, 2026	48.40	50.80	48.40	50.60	50.60	4.89%	9,770,687
Apr 28, 2026	48.80	48.92	47.56	48.24	48.24	-2.07%	11,708,390
Apr 27, 2026	49.10	49.60	48.68	49.26	49.26	0.37%	9,445,298
Apr 24, 2026	48.72	49.58	48.26	49.08	49.08	0.66%	9,726,953
Apr 23, 2026	50.20	50.40	48.42	48.76	48.76	-2.32%	9,908,836
Apr 22, 2026	50.45	50.90	49.80	49.92	49.92	-0.66%	7,636,925
Apr 21, 2026	50.50	50.80	49.46	50.25	50.25	-0.79%	7,127,949
Apr 20, 2026	50.00	50.90	49.98	50.65	50.65	0.80%	7,415,466
Apr 17, 2026	50.05	51.45	49.48	50.25	50.25	-0.10%	17,396,390
Apr 16, 2026	47.46	50.45	47.46	50.30	50.30	5.94%	13,528,500
Apr 15, 2026	48.38	48.58	47.42	47.48	47.48	-1.04%	7,605,426
Apr 14, 2026	47.88	48.40	47.30	47.98	47.98	1.35%	7,825,657
Apr 13, 2026	47.02	47.34	46.10	47.34	47.34	-0.59%	7,716,151
Apr 10, 2026	47.30	48.68	47.18	47.62	47.62	0.98%	12,292,730
Apr 9, 2026	48.58	48.58	46.84	47.16	47.16	-2.92%	9,155,952
Apr 8, 2026	47.04	49.12	47.04	48.58	48.58	5.88%	14,885,540
Apr 2, 2026	46.94	46.94	45.52	45.88	45.88	-2.30%	9,454,207
Apr 1, 2026	48.00	48.74	46.46	46.96	46.96	1.47%	11,562,270
Mar 31, 2026	45.20	47.06	45.20	46.28	46.28	1.80%	11,601,950
Mar 30, 2026	47.00	47.06	44.82	45.46	45.46	-3.73%	14,229,580
Mar 27, 2026	46.50	47.86	46.10	47.22	47.22	0.94%	12,920,990
Mar 26, 2026	49.98	49.98	46.60	46.78	46.78	-6.10%	18,055,130
Mar 25, 2026	49.88	50.70	49.12	49.82	49.82	1.22%	6,919,880
Mar 24, 2026	48.06	49.40	47.78	49.22	49.22	2.46%	9,778,100
Mar 23, 2026	49.98	49.98	47.04	48.04	48.04	-6.63%	21,273,590
Mar 20, 2026	52.50	52.80	51.20	51.45	51.45	-1.53%	12,976,050
Mar 19, 2026	52.45	53.45	51.85	52.25	52.25	-2.34%	4,605,037
Mar 18, 2026	53.50	54.00	53.10	53.50	53.50	0.94%	4,596,899
Mar 17, 2026	51.85	54.80	51.75	53.00	53.00	2.61%	9,155,976