HKG:1385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	49.10	50.80	48.14	49.88	-	2.13%	3,577,519
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
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