HKG:1385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	30.54	32.58	30.02	31.06	31.06	2.85%	9,166,103
Jun 29, 2026	27.82	30.56	27.82	30.20	30.20	7.47%	9,633,660
Jun 26, 2026	28.70	29.56	27.62	28.10	28.10	-0.50%	7,627,655
Jun 25, 2026	28.38	28.90	26.52	28.24	28.24	0.74%	8,572,224
Jun 24, 2026	27.70	29.08	27.12	28.10	28.03	0.79%	4,115,000
Jun 23, 2026	28.36	29.04	27.30	27.88	27.81	-0.64%	3,632,764
Jun 22, 2026	29.26	29.66	27.70	28.06	27.99	-5.27%	5,638,662
Jun 18, 2026	29.50	30.22	28.86	29.62	29.55	0.47%	5,257,120
Jun 17, 2026	27.80	29.94	27.78	29.48	29.41	4.39%	4,007,600
Jun 16, 2026	28.90	29.06	28.06	28.24	28.17	-1.60%	2,607,000
Jun 15, 2026	27.28	28.70	26.92	28.70	28.63	7.09%	4,348,500
Jun 12, 2026	27.20	27.70	26.50	26.80	26.74	0.45%	3,095,000
Jun 11, 2026	27.20	27.20	25.98	26.68	26.62	-1.62%	3,201,000
Jun 10, 2026	27.00	27.80	25.80	27.12	27.06	-	6,601,242
Jun 9, 2026	27.40	27.82	26.46	27.12	27.06	1.04%	7,310,168
Jun 8, 2026	27.40	27.64	26.26	26.84	26.78	-6.81%	8,337,827
Jun 5, 2026	30.20	30.20	28.60	28.80	28.73	-4.64%	5,599,000
Jun 4, 2026	30.60	31.36	29.86	30.20	30.13	-2.83%	5,451,000
Jun 3, 2026	31.32	31.98	30.60	31.08	31.01	-0.45%	8,683,230
Jun 2, 2026	32.58	32.58	30.84	31.22	31.15	-3.82%	10,054,300
Jun 1, 2026	31.84	33.20	31.22	32.46	32.38	2.92%	8,889,477
May 29, 2026	35.90	35.96	31.36	31.54	31.47	-11.15%	9,774,801
May 28, 2026	36.50	36.76	34.72	35.50	35.42	-3.90%	8,816,077
May 27, 2026	37.36	39.18	36.58	36.94	36.85	0.38%	10,627,730
May 26, 2026	39.00	39.20	36.58	36.80	36.71	-2.13%	5,484,196
May 22, 2026	36.32	37.60	36.20	37.60	37.51	3.52%	6,930,858
May 21, 2026	38.60	39.44	35.72	36.32	36.23	-4.27%	6,602,033
May 20, 2026	37.82	38.38	36.76	37.94	37.85	0.58%	7,079,575
May 19, 2026	38.72	38.74	36.52	37.72	37.63	-2.63%	9,236,488
May 18, 2026	38.62	39.88	37.44	38.74	38.65	1.04%	8,232,425
May 15, 2026	40.20	40.88	38.12	38.34	38.25	-5.75%	8,918,204
May 14, 2026	43.10	43.10	40.20	40.68	40.58	-3.42%	5,126,178
May 13, 2026	42.80	43.50	40.04	42.12	42.02	-3.26%	7,564,252
May 12, 2026	45.12	45.48	42.74	43.54	43.44	-2.81%	4,783,658
May 11, 2026	43.10	45.64	43.00	44.80	44.69	5.46%	7,245,243
May 8, 2026	41.94	42.48	40.90	42.48	42.38	0.52%	6,557,107
May 7, 2026	43.30	43.30	41.66	42.26	42.16	-0.52%	5,960,780
May 6, 2026	41.66	44.42	41.02	42.48	42.38	3.46%	12,353,000
May 5, 2026	41.70	41.72	40.50	41.06	40.96	-1.68%	1,165,223
May 4, 2026	40.50	42.62	39.24	41.76	41.66	7.46%	2,575,300
Apr 30, 2026	41.94	42.00	38.10	38.86	38.77	-8.39%	16,174,350
Apr 29, 2026	42.10	42.90	41.82	42.42	42.32	-0.89%	2,553,278
Apr 28, 2026	45.16	45.38	42.50	42.80	42.70	-4.38%	3,940,638
Apr 27, 2026	44.04	45.26	43.40	44.76	44.65	2.75%	3,693,687
Apr 24, 2026	44.48	45.00	41.88	43.56	43.46	-2.07%	7,399,680
Apr 23, 2026	44.90	46.18	43.94	44.48	44.37	-0.89%	4,191,862
Apr 22, 2026	45.00	45.22	44.02	44.88	44.77	-0.09%	2,857,920
Apr 21, 2026	44.04	45.48	43.56	44.92	44.81	2.00%	4,786,849
Apr 20, 2026	41.40	44.84	41.02	44.04	43.94	6.53%	7,080,700
Apr 17, 2026	40.36	41.60	39.62	41.34	41.24	2.48%	4,113,000