HKG:1336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	46.24	46.34	45.62	45.86	45.86	-0.22%	5,315,406
Aug 12, 2026	45.82	46.04	45.40	45.96	45.96	0.48%	3,708,596
Aug 11, 2026	47.32	47.32	45.64	45.74	45.74	-2.68%	7,983,722
Aug 10, 2026	48.70	48.80	47.00	47.00	47.00	-3.01%	8,792,506
Aug 7, 2026	48.04	48.98	47.34	48.46	48.46	1.04%	4,031,598
Aug 6, 2026	48.72	48.80	47.64	47.96	47.96	-2.24%	4,778,617
Aug 5, 2026	47.70	49.22	47.50	49.06	49.06	2.25%	8,100,669
Aug 4, 2026	48.66	49.06	47.42	47.98	47.98	-1.36%	9,504,920
Aug 3, 2026	48.36	48.66	47.70	48.64	48.64	0.58%	4,460,123
Jul 31, 2026	48.66	48.78	47.72	48.36	48.36	-0.37%	6,179,058
Jul 30, 2026	48.08	49.16	47.74	48.54	48.54	0.62%	5,326,093
Jul 29, 2026	47.96	48.40	47.60	48.24	48.24	1.26%	6,738,172
Jul 28, 2026	48.00	48.92	47.00	47.64	47.64	-1.00%	10,453,630
Jul 27, 2026	48.48	48.76	47.80	48.12	48.12	-0.54%	6,943,680
Jul 24, 2026	49.10	49.10	47.36	48.38	48.38	-1.79%	8,462,938
Jul 23, 2026	48.40	49.72	48.38	49.26	49.26	1.78%	7,873,433
Jul 22, 2026	47.80	49.64	47.68	48.40	48.40	0.41%	10,911,991
Jul 21, 2026	47.80	48.68	47.16	48.20	48.20	1.99%	10,118,324
Jul 20, 2026	45.36	47.28	44.74	47.26	47.26	6.06%	15,137,870
Jul 17, 2026	46.82	47.02	44.22	44.56	44.56	-4.83%	12,336,098
Jul 16, 2026	47.20	47.20	46.34	46.82	46.82	-0.47%	7,166,752
Jul 15, 2026	47.20	47.86	45.72	47.04	47.04	1.34%	15,119,410
Jul 14, 2026	45.40	46.60	43.22	46.42	46.42	6.91%	27,512,230
Jul 13, 2026	45.30	45.68	42.60	43.42	43.42	-4.15%	11,689,655
Jul 10, 2026	46.00	46.72	45.08	45.30	45.30	-0.64%	7,232,308
Jul 9, 2026	48.80	48.90	47.70	47.96	45.59	-2.00%	9,690,876
Jul 8, 2026	48.36	49.28	48.02	48.94	46.52	2.00%	7,005,144
Jul 7, 2026	49.04	49.34	47.60	47.98	45.61	-2.56%	6,297,364
Jul 6, 2026	48.08	49.24	47.96	49.24	46.81	3.14%	8,581,901
Jul 3, 2026	48.08	48.82	47.16	47.74	45.38	0.76%	6,447,667
Jul 2, 2026	48.12	49.18	47.20	47.38	45.04	2.96%	9,451,896
Jun 30, 2026	47.00	47.56	45.82	46.02	43.75	-1.58%	7,469,101
Jun 29, 2026	46.50	47.80	45.68	46.76	44.45	0.82%	4,979,234
Jun 26, 2026	49.08	49.50	45.62	46.38	44.09	-6.49%	22,116,338
Jun 25, 2026	49.88	50.90	48.74	49.60	47.15	-0.56%	10,237,426
Jun 24, 2026	51.10	51.80	49.40	49.88	47.42	-2.48%	6,895,912
Jun 23, 2026	52.90	53.50	50.80	51.15	48.62	-3.76%	8,022,269
Jun 22, 2026	49.46	54.15	48.10	53.15	50.53	6.73%	21,803,984
Jun 18, 2026	51.75	52.30	49.04	49.80	47.34	-4.41%	11,367,180
Jun 17, 2026	52.95	53.20	51.75	52.10	49.53	-1.42%	6,206,273
Jun 16, 2026	52.70	54.00	52.35	52.85	50.24	-0.66%	7,723,826
Jun 15, 2026	52.30	54.50	51.90	53.20	50.57	3.20%	13,088,890
Jun 12, 2026	49.36	52.30	48.40	51.55	49.00	5.33%	17,765,780