HKG:1336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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