HKG:1347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	79.15	80.80	73.20	73.60	73.60	-4.42%	56,832,585
Nov 12, 2026	77.05	80.50	76.05	77.00	77.00	2.46%	56,829,585
Nov 11, 2026	75.75	77.60	72.95	75.15	75.15	0.80%	44,260,990
Nov 10, 2026	75.00	77.00	73.80	74.55	74.55	3.76%	38,719,418
Nov 9, 2026	72.05	73.60	69.45	71.85	71.85	2.35%	36,148,425
Nov 6, 2026	61.50	72.95	61.45	70.20	70.20	4.31%	76,798,440
Nov 5, 2026	64.95	69.75	64.70	67.30	67.30	-2.04%	58,579,664
Nov 4, 2026	59.20	68.85	58.50	68.70	68.70	15.75%	60,133,722
Nov 3, 2026	60.90	61.45	57.50	59.35	59.35	-5.04%	28,869,278
Nov 2, 2026	61.50	63.90	60.30	62.50	62.50	2.97%	23,887,609
Oct 30, 2026	62.05	63.75	60.40	60.70	60.70	-6.04%	22,745,719
Oct 29, 2026	69.00	69.00	63.80	64.60	64.60	-7.71%	32,877,016
Oct 28, 2026	66.30	70.20	66.30	70.00	70.00	8.44%	34,120,542
Oct 27, 2026	66.90	67.75	64.00	64.55	64.55	0.47%	20,046,654
Oct 26, 2026	67.10	67.10	61.80	64.25	64.25	-4.74%	23,141,009
Oct 23, 2026	65.00	68.00	62.30	67.45	67.45	1.35%	39,233,364
Oct 22, 2026	73.50	73.70	65.65	66.55	66.55	-9.46%	34,589,716
Oct 21, 2026	75.00	76.25	72.80	73.50	73.50	0.20%	16,552,633
Oct 20, 2026	72.15	75.95	71.75	73.35	73.35	-2.13%	18,454,307
Oct 16, 2026	78.50	78.50	74.25	74.95	74.95	-2.09%	21,017,810
Oct 15, 2026	78.40	79.20	74.95	76.55	76.55	-7.83%	45,613,860
Oct 14, 2026	85.00	87.40	82.40	83.05	83.05	-2.41%	20,098,590
Oct 13, 2026	87.85	87.85	83.20	85.10	85.10	-5.29%	35,245,448
Oct 12, 2026	95.10	95.10	88.80	89.85	89.85	-4.97%	19,062,220
Oct 9, 2026	95.50	95.75	90.25	94.55	94.55	-1.10%	24,989,690
Oct 8, 2026	105.00	105.50	95.00	95.60	95.60	-9.21%	27,061,510
Oct 7, 2026	108.20	108.20	104.80	105.30	105.30	-2.68%	5,543,277
Oct 6, 2026	109.30	110.20	106.30	108.20	108.20	-1.64%	6,725,082
Oct 5, 2026	105.10	110.40	104.70	110.00	110.00	4.27%	10,040,341
Oct 2, 2026	105.20	106.10	104.10	105.50	105.50	0.09%	4,384,677
Sep 30, 2026	106.70	107.80	103.00	105.40	105.40	-1.22%	13,517,194
Sep 29, 2026	105.60	108.30	105.10	106.70	106.70	1.33%	14,177,024
Sep 28, 2026	109.90	110.40	103.50	105.30	105.30	-4.62%	18,241,272
Sep 25, 2026	111.20	111.20	107.70	110.40	110.40	-	4,344,349
Sep 24, 2026	113.80	113.80	109.20	110.40	110.40	-3.33%	17,806,056
Sep 23, 2026	114.70	116.90	113.00	114.20	114.20	0.35%	15,340,737
Sep 22, 2026	118.60	119.00	113.00	113.80	113.80	-1.47%	25,044,890
Sep 21, 2026	116.90	119.80	112.50	115.50	115.50	-	20,156,547
Sep 18, 2026	113.30	117.80	112.20	115.50	115.50	4.81%	30,035,872
Sep 17, 2026	111.70	111.80	108.20	110.20	110.20	-1.52%	12,508,473
Sep 16, 2026	105.90	113.50	105.90	111.90	111.90	5.87%	21,709,019
Sep 15, 2026	107.20	111.30	104.90	105.70	105.70	-0.75%	20,481,391
Sep 14, 2026	109.10	109.80	105.80	106.50	106.50	-4.66%	16,869,857
Sep 11, 2026	110.00	112.60	107.60	111.70	111.70	-1.15%	16,470,716
Sep 10, 2026	110.80	114.60	109.50	113.00	113.00	1.25%	12,873,948
Sep 9, 2026	112.20	115.90	110.80	111.60	111.60	0.54%	14,281,524
Sep 8, 2026	115.90	117.10	110.20	111.00	111.00	-3.56%	17,684,334
Sep 7, 2026	111.80	116.40	111.10	115.10	115.10	4.92%	29,310,961
Sep 4, 2026	122.20	122.60	107.90	109.70	109.70	-8.43%	56,225,137
Sep 3, 2026	118.50	121.40	116.60	119.80	119.80	1.96%	14,506,170