HKG:1385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	45.00	45.10	42.24	42.46	-	-5.39%	2,820,000
Oct 30, 2025	42.70	46.28	42.00	44.88	44.88	4.71%	11,597,682
Oct 28, 2025	41.98	43.80	41.00	42.86	42.86	2.93%	10,446,764
Oct 27, 2025	44.00	44.20	40.42	41.64	41.64	-0.76%	13,996,251
Oct 24, 2025	39.96	43.20	39.96	41.96	41.96	5.69%	10,514,883
Oct 23, 2025	41.18	41.52	38.74	39.70	39.70	-4.75%	7,114,518
Oct 22, 2025	41.12	42.48	40.66	41.68	41.68	0.29%	4,833,918
Oct 21, 2025	42.50	42.68	41.20	41.56	41.56	-0.19%	6,303,000
Oct 20, 2025	40.42	43.04	40.42	41.64	41.64	4.99%	7,865,400
Oct 17, 2025	41.82	41.86	39.10	39.66	39.66	-5.12%	7,603,256
Oct 16, 2025	41.12	41.82	40.04	41.80	41.80	2.05%	6,058,748
Oct 15, 2025	40.10	41.40	39.90	40.96	40.96	3.43%	7,571,050
Oct 14, 2025	44.50	44.66	38.90	39.60	39.60	-9.55%	8,688,533
Oct 13, 2025	40.44	45.00	40.44	43.78	43.78	3.16%	10,396,070
Oct 10, 2025	44.58	44.98	42.34	42.44	42.44	-5.98%	6,383,082
Oct 9, 2025	47.00	49.20	44.30	45.14	45.14	-4.81%	11,233,114
Oct 8, 2025	47.40	48.00	45.60	47.42	47.42	-0.79%	2,350,435
Oct 6, 2025	48.28	48.28	46.02	47.80	47.80	-0.17%	1,207,000
Oct 3, 2025	48.00	48.20	46.70	47.88	47.88	0.46%	1,687,019
Oct 2, 2025	45.80	48.30	45.80	47.66	47.66	4.70%	2,903,486
Sep 30, 2025	42.90	46.60	42.90	45.52	45.52	6.50%	8,750,498
Sep 29, 2025	42.20	42.90	41.14	42.74	42.74	2.40%	6,551,000
Sep 26, 2025	41.32	44.64	40.70	41.74	41.74	1.41%	13,242,533
Sep 25, 2025	41.50	41.60	39.72	41.16	41.16	0.93%	7,795,000
Sep 24, 2025	39.88	42.20	39.58	40.78	40.78	3.03%	9,045,098
Sep 23, 2025	41.10	41.14	38.96	39.58	39.58	-2.75%	6,090,058
Sep 22, 2025	39.96	40.98	39.20	40.70	40.70	1.85%	5,362,591
Sep 19, 2025	40.26	41.30	39.00	39.96	39.96	-0.65%	11,199,791
Sep 18, 2025	40.08	42.50	39.60	40.22	40.22	0.55%	12,603,348
Sep 17, 2025	40.20	41.56	39.02	40.00	40.00	-0.50%	9,638,050
Sep 16, 2025	38.00	41.18	37.60	40.20	40.20	6.29%	13,386,004
Sep 15, 2025	39.30	41.60	37.78	37.82	37.82	-3.77%	20,753,274
Sep 12, 2025	36.80	39.46	36.70	39.30	39.30	6.56%	13,588,200
Sep 11, 2025	34.90	37.20	34.42	36.88	36.88	5.37%	9,696,050
Sep 10, 2025	33.82	35.18	33.82	35.00	35.00	3.49%	7,637,000
Sep 9, 2025	33.56	34.84	33.00	33.82	33.82	0.89%	6,937,010
Sep 8, 2025	33.26	34.10	32.24	33.52	33.52	3.27%	8,401,600
Sep 5, 2025	32.10	32.66	31.70	32.46	32.46	2.33%	7,768,000
Sep 4, 2025	33.50	33.74	31.02	31.72	31.72	-6.21%	8,855,100
Sep 3, 2025	33.50	34.78	32.34	33.82	33.82	2.48%	7,853,000
Sep 2, 2025	35.80	35.98	32.80	33.00	33.00	-7.82%	11,037,200
Sep 1, 2025	36.58	36.88	34.80	35.80	35.80	-1.16%	8,550,000
Aug 29, 2025	37.88	37.88	35.34	36.22	36.22	-4.13%	10,850,885
Aug 28, 2025	35.24	38.66	35.22	37.78	37.78	8.25%	28,104,650
Aug 27, 2025	34.70	38.82	33.12	34.90	34.90	3.25%	24,963,655
Aug 26, 2025	32.86	35.26	32.20	33.80	33.80	2.86%	10,684,500
Aug 25, 2025	32.46	33.36	31.80	32.86	32.86	3.46%	12,824,000
Aug 22, 2025	29.96	32.92	29.96	31.76	31.76	6.36%	19,770,000
Aug 21, 2025	29.70	30.32	29.30	29.86	29.86	-0.47%	3,421,000
Aug 20, 2025	29.70	30.62	28.72	30.00	30.00	-0.33%	11,383,000