HKG:1385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	52.95	55.45	50.30	51.00	51.00	-3.68%	15,764,560
Jan 8, 2026	49.94	54.50	49.80	52.95	52.95	5.27%	9,347,744
Jan 7, 2026	52.50	52.80	49.02	50.30	50.30	-0.98%	7,605,400
Jan 6, 2026	51.60	52.20	50.00	50.80	50.80	-1.55%	6,213,364
Jan 5, 2026	47.26	51.75	46.26	51.60	51.60	9.23%	10,611,400
Jan 2, 2026	45.32	47.40	44.52	47.24	47.24	4.24%	1,721,572
Dec 31, 2025	46.28	46.28	44.50	45.32	45.32	-1.65%	4,235,000
Dec 30, 2025	47.76	48.00	45.96	46.08	46.08	-1.96%	7,113,716
Dec 29, 2025	49.00	49.38	46.50	47.00	47.00	8.29%	24,914,350
Dec 24, 2025	43.30	45.10	42.90	43.40	43.40	1.50%	4,034,456
Dec 23, 2025	44.66	44.80	42.76	42.76	42.76	-4.25%	4,439,386
Dec 22, 2025	45.48	45.78	44.40	44.66	44.66	-0.89%	3,896,514
Dec 19, 2025	45.06	46.94	44.24	45.06	45.06	-	6,336,702
Dec 18, 2025	42.10	46.28	41.08	45.06	45.06	7.03%	10,841,500
Dec 17, 2025	40.48	42.10	40.46	42.10	42.10	4.00%	3,294,000
Dec 16, 2025	41.08	41.10	39.72	40.48	40.48	-1.46%	3,687,400
Dec 15, 2025	40.20	42.78	39.68	41.08	41.08	1.08%	5,138,000
Dec 12, 2025	40.44	40.98	38.70	40.64	40.64	0.49%	4,842,073
Dec 11, 2025	41.28	42.18	39.84	40.44	40.44	-2.55%	4,556,489
Dec 10, 2025	41.06	41.80	40.38	41.50	41.50	0.10%	1,703,600
Dec 9, 2025	41.86	42.48	41.12	41.46	41.46	-1.29%	2,468,950
Dec 8, 2025	40.80	42.80	40.80	42.00	42.00	3.09%	4,411,739
Dec 5, 2025	39.40	40.80	38.98	40.74	40.74	2.21%	3,311,000
Dec 4, 2025	38.60	40.10	38.60	39.86	39.86	2.84%	2,222,030
Dec 3, 2025	39.76	39.76	38.70	38.76	38.76	-2.52%	1,629,024
Dec 2, 2025	39.50	39.90	38.60	39.76	39.76	0.61%	2,493,000
Dec 1, 2025	38.82	39.88	38.40	39.52	39.52	2.92%	2,600,663
Nov 28, 2025	38.56	39.12	37.60	38.40	38.40	-0.72%	2,496,066
Nov 27, 2025	38.52	39.82	38.52	38.68	38.68	0.10%	2,530,000
Nov 26, 2025	38.70	39.38	38.30	38.64	38.64	-0.62%	2,328,000
Nov 25, 2025	38.46	39.50	38.46	38.88	38.88	2.05%	2,501,350
Nov 24, 2025	37.80	38.40	36.20	38.10	38.10	2.42%	3,332,018
Nov 21, 2025	37.50	38.02	36.62	37.20	37.20	-3.78%	3,474,667
Nov 20, 2025	39.70	40.58	38.34	38.66	38.66	-1.43%	3,636,130
Nov 19, 2025	40.46	41.06	38.76	39.22	39.22	-3.64%	3,847,160
Nov 18, 2025	41.00	42.10	40.36	40.70	40.70	-0.54%	5,403,050
Nov 17, 2025	40.00	42.14	40.00	40.92	40.92	4.65%	6,895,000
Nov 14, 2025	40.52	41.46	38.90	39.10	39.10	-5.92%	6,308,000
Nov 13, 2025	41.20	42.20	40.40	41.56	41.56	1.56%	3,435,328
Nov 12, 2025	40.94	41.12	39.56	40.92	40.92	0.20%	3,202,536
Nov 11, 2025	40.64	41.90	39.88	40.84	40.84	1.44%	4,843,559
Nov 10, 2025	39.90	40.90	39.02	40.26	40.26	0.85%	6,725,000
Nov 7, 2025	40.56	40.56	39.26	39.92	39.92	-3.11%	6,860,224
Nov 6, 2025	39.82	41.60	39.14	41.20	41.20	4.30%	5,049,050
Nov 5, 2025	40.50	40.50	39.04	39.50	39.50	-4.59%	7,246,291
Nov 4, 2025	42.78	43.66	41.24	41.40	41.40	-2.08%	3,090,311
Nov 3, 2025	42.24	43.40	40.58	42.28	42.28	-0.09%	4,426,000
Oct 31, 2025	45.00	45.10	42.24	42.32	42.32	-5.70%	5,441,095
Oct 30, 2025	42.70	46.28	42.00	44.88	44.88	4.71%	11,594,680
Oct 28, 2025	41.98	43.80	41.00	42.86	42.86	2.93%	10,440,760