HKG:1347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	159.30	177.70	156.20	168.10	168.10	5.59%	45,524,950
Jun 17, 2026	143.20	160.70	142.00	159.20	159.20	8.52%	33,896,400
Jun 16, 2026	153.40	157.60	142.60	146.70	146.70	-4.24%	27,876,580
Jun 15, 2026	144.70	158.50	140.20	153.20	153.20	10.06%	32,756,620
Jun 12, 2026	145.70	152.30	137.80	139.20	139.20	-0.07%	31,714,310
Jun 11, 2026	136.80	139.30	131.10	139.30	139.30	1.46%	27,674,280
Jun 10, 2026	138.20	148.00	134.80	137.30	137.30	-2.00%	37,619,970
Jun 9, 2026	140.90	144.70	135.60	140.10	140.10	2.19%	34,950,680
Jun 8, 2026	136.30	141.40	133.20	137.10	137.10	-5.64%	31,721,400
Jun 5, 2026	151.00	158.20	143.20	145.30	145.30	-7.16%	39,129,600
Jun 4, 2026	150.10	162.00	147.10	156.50	156.50	3.16%	33,386,040
Jun 3, 2026	152.00	157.70	147.50	151.70	151.70	2.57%	39,449,970
Jun 2, 2026	152.90	158.90	146.60	147.90	147.90	-2.89%	42,526,820
Jun 1, 2026	161.80	165.20	148.60	152.30	152.30	-5.58%	40,976,039
May 29, 2026	170.10	174.70	159.00	161.30	161.30	-5.12%	53,836,250
May 28, 2026	150.00	177.00	149.90	170.00	170.00	11.55%	57,920,770
May 27, 2026	149.90	156.60	147.60	152.40	152.40	6.05%	50,836,050
May 26, 2026	149.60	157.00	138.20	143.70	143.70	10.45%	79,107,920
May 22, 2026	132.70	133.30	122.80	130.10	130.10	1.64%	51,583,590
May 21, 2026	136.00	138.50	126.00	128.00	128.00	-3.61%	47,184,060
May 20, 2026	115.00	134.90	114.90	132.80	132.80	13.89%	58,507,260
May 19, 2026	115.80	118.50	109.00	116.60	116.60	0.69%	26,516,980
May 18, 2026	115.00	122.00	113.60	115.80	115.80	-0.09%	24,125,040
May 15, 2026	130.30	131.60	114.60	115.90	115.90	-8.74%	58,799,500
May 14, 2026	133.10	133.90	123.10	127.00	127.00	-2.16%	28,122,220
May 13, 2026	126.60	131.10	121.10	129.80	129.80	0.23%	29,567,650
May 12, 2026	134.00	134.90	126.80	129.50	129.50	-3.36%	32,564,190
May 11, 2026	138.00	143.50	133.50	134.00	134.00	2.45%	39,742,800
May 8, 2026	139.30	139.30	125.30	130.80	130.80	-7.50%	55,656,190
May 7, 2026	133.10	144.70	127.40	141.40	141.40	8.69%	44,591,480
May 6, 2026	124.30	135.60	121.30	130.10	130.10	9.33%	45,368,430
May 5, 2026	119.50	123.00	118.50	119.00	119.00	-1.65%	9,393,279
May 4, 2026	115.40	122.00	113.80	121.00	121.00	6.05%	14,634,870
Apr 30, 2026	109.00	117.30	103.00	114.10	114.10	5.55%	61,945,440
Apr 29, 2026	109.60	110.00	102.80	108.10	108.10	-4.59%	36,116,230
Apr 28, 2026	113.60	119.60	111.80	113.30	113.30	-1.13%	35,936,250
Apr 27, 2026	110.00	116.50	107.60	114.60	114.60	6.01%	46,155,730
Apr 24, 2026	93.80	112.10	92.20	108.10	108.10	15.18%	80,608,670
Apr 23, 2026	100.50	101.40	92.00	93.85	93.85	-5.87%	28,371,090
Apr 22, 2026	94.90	100.70	94.05	99.70	99.70	4.51%	22,664,980
Apr 21, 2026	95.00	95.90	92.55	95.40	95.40	1.01%	13,003,770
Apr 20, 2026	91.40	96.55	90.80	94.45	94.45	4.36%	25,311,540
Apr 17, 2026	91.60	92.45	89.60	90.50	90.50	-1.20%	13,351,440
Apr 16, 2026	91.05	92.55	89.45	91.60	91.60	1.33%	14,429,270
Apr 15, 2026	92.60	93.45	89.85	90.40	90.40	0.17%	17,326,570
Apr 14, 2026	92.00	92.30	89.40	90.25	90.25	1.29%	12,531,980
Apr 13, 2026	91.00	92.00	88.75	89.10	89.10	-3.15%	12,492,970
Apr 10, 2026	94.00	95.00	91.60	92.00	92.00	1.32%	22,454,410
Apr 9, 2026	89.00	94.20	88.30	90.80	90.80	-0.22%	23,459,760
Apr 8, 2026	86.30	92.00	85.40	91.00	91.00	14.68%	35,568,880