HKG:1385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	42.98	48.40	42.68	47.90	-	-0.17%	12,680,414
Mar 18, 2026	42.98	48.40	42.68	47.98	47.98	13.11%	12,679,410
Mar 17, 2026	43.46	43.88	42.04	42.42	42.42	-1.12%	4,371,220
Mar 16, 2026	42.30	42.92	40.12	42.90	42.90	0.99%	5,331,867
Mar 13, 2026	42.54	43.28	41.02	42.48	42.48	-0.14%	2,510,292
Mar 12, 2026	44.50	45.38	41.04	42.54	42.54	-3.80%	8,674,946
Mar 11, 2026	48.00	48.00	44.18	44.22	44.22	-5.87%	4,789,351
Mar 10, 2026	46.70	48.12	46.20	46.98	46.98	2.17%	3,484,000
Mar 9, 2026	46.00	46.10	43.54	45.98	45.98	-3.81%	4,098,539
Mar 6, 2026	46.60	48.28	45.04	47.80	47.80	2.53%	3,139,000
Mar 5, 2026	47.20	48.80	45.52	46.62	46.62	1.26%	3,268,767
Mar 4, 2026	45.20	47.26	45.20	46.04	46.04	-1.24%	3,295,635
Mar 3, 2026	51.90	52.70	46.40	46.62	46.62	-10.00%	6,888,934
Mar 2, 2026	48.50	51.90	48.20	51.80	51.80	5.16%	8,534,204
Feb 27, 2026	49.18	49.70	47.78	49.26	49.26	0.65%	3,006,762
Feb 26, 2026	50.35	50.60	47.90	48.94	48.94	-2.32%	5,366,100
Feb 25, 2026	49.40	50.50	48.30	50.10	50.10	1.46%	3,181,792
Feb 24, 2026	50.90	51.00	48.46	49.38	49.38	-2.02%	2,429,143
Feb 23, 2026	51.00	51.45	49.80	50.40	50.40	1.20%	2,086,981
Feb 20, 2026	51.20	51.25	49.34	49.80	49.80	-2.73%	3,373,684
Feb 16, 2026	53.80	53.80	50.70	51.20	51.20	-4.74%	2,622,000
Feb 13, 2026	56.30	56.50	53.20	53.75	53.75	-4.53%	3,404,747
Feb 12, 2026	55.55	57.00	54.65	56.30	56.30	4.65%	9,310,671
Feb 11, 2026	52.90	53.80	51.90	53.80	53.80	0.56%	3,560,568
Feb 10, 2026	51.50	54.30	51.05	53.50	53.50	2.69%	9,054,200
Feb 9, 2026	48.06	52.40	47.56	52.10	52.10	10.62%	10,191,910
Feb 6, 2026	46.00	48.18	45.64	47.10	47.10	1.77%	6,474,000
Feb 5, 2026	47.88	47.88	45.50	46.28	46.28	-3.34%	3,987,448
Feb 4, 2026	49.50	50.05	45.86	47.88	47.88	-5.19%	7,783,161
Feb 3, 2026	49.10	50.80	48.14	50.50	50.50	3.40%	5,403,201
Feb 2, 2026	51.70	51.70	48.30	48.84	48.84	-6.08%	7,367,744
Jan 30, 2026	49.94	52.00	48.68	52.00	52.00	4.12%	11,826,040
Jan 29, 2026	51.45	51.55	49.32	49.94	49.94	-2.37%	5,455,400
Jan 28, 2026	50.60	52.80	50.20	51.15	51.15	1.29%	6,188,000
Jan 27, 2026	48.10	51.45	46.32	50.50	50.50	5.12%	7,443,400
Jan 26, 2026	48.30	49.48	47.20	48.04	48.04	-1.68%	8,535,305
Jan 23, 2026	45.86	49.50	45.62	48.86	48.86	7.43%	11,312,000
Jan 22, 2026	46.92	47.18	44.56	45.48	45.48	-1.60%	5,813,000
Jan 21, 2026	45.04	47.52	45.04	46.22	46.22	1.01%	5,833,040
Jan 20, 2026	46.00	46.92	45.60	45.76	45.76	-1.12%	4,434,000
Jan 19, 2026	48.00	48.00	45.88	46.28	46.28	-3.42%	6,264,000
Jan 16, 2026	48.00	48.00	46.54	47.92	47.92	1.10%	6,770,820
Jan 15, 2026	47.54	47.60	46.04	47.40	47.40	-0.17%	7,480,900
Jan 14, 2026	50.00	50.50	46.76	47.48	47.48	-5.61%	13,874,894
Jan 13, 2026	53.35	53.35	49.32	50.30	50.30	-4.91%	10,232,950
Jan 12, 2026	52.10	53.20	50.55	52.90	52.90	3.73%	14,792,000
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