HKG:1336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	47.88	48.58	47.62	48.24	-	0.54%	2,126,826
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%	12,976,053
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
Mar 16, 2026	51.00	52.00	50.60	51.65	51.65	0.29%	4,676,600
Mar 13, 2026	52.30	52.80	51.15	51.50	51.50	-1.34%	4,613,454
Mar 12, 2026	52.60	53.10	51.30	52.20	52.20	-1.32%	5,492,684
Mar 11, 2026	53.00	53.35	52.60	52.90	52.90	-	6,600,137
Mar 10, 2026	52.60	53.40	51.95	52.90	52.90	1.44%	6,901,349
Mar 9, 2026	51.00	52.25	50.05	52.15	52.15	-1.88%	11,690,750
Mar 6, 2026	51.90	53.75	51.60	53.15	53.15	1.63%	8,515,049
Mar 5, 2026	52.90	53.90	52.00	52.30	52.30	-0.19%	6,744,030
Mar 4, 2026	53.50	53.50	50.40	52.40	52.40	-2.60%	15,014,220
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