HKG:1385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	27.82	28.36	27.26	27.36	-	-1.51%	2,518,153
Aug 31, 2026	25.48	27.78	25.04	27.78	27.78	8.18%	4,743,800
Aug 28, 2026	26.30	26.86	25.64	25.68	25.68	-3.24%	2,600,000
Aug 27, 2026	25.68	26.84	25.34	26.54	26.54	5.32%	3,890,132
Aug 26, 2026	25.60	25.90	25.10	25.20	25.20	0.08%	1,526,000
Aug 25, 2026	24.80	25.70	24.80	25.18	25.18	-0.63%	1,897,378
Aug 24, 2026	26.50	26.78	24.78	25.34	25.34	-5.45%	3,821,297
Aug 21, 2026	26.68	27.20	26.42	26.80	26.80	1.44%	2,170,320
Aug 20, 2026	25.40	26.82	25.22	26.42	26.42	4.10%	3,504,000
Aug 19, 2026	27.08	27.08	24.88	25.38	25.38	-5.72%	4,754,176
Aug 18, 2026	28.10	28.20	26.84	26.92	26.92	-2.60%	4,018,516
Aug 17, 2026	26.84	27.68	26.72	27.64	27.64	3.60%	2,825,000
Aug 14, 2026	26.90	27.16	26.02	26.68	26.68	-	2,052,300
Aug 13, 2026	27.30	27.66	26.30	26.68	26.68	-1.11%	2,182,000
Aug 12, 2026	26.52	27.22	26.50	26.98	26.98	1.81%	1,911,000
Aug 11, 2026	26.94	27.22	26.40	26.50	26.50	-2.65%	1,661,100
Aug 10, 2026	27.00	27.48	26.72	27.22	27.22	0.89%	1,390,681
Aug 7, 2026	26.64	27.12	26.08	26.98	26.98	1.50%	1,994,000
Aug 6, 2026	26.50	26.76	26.00	26.58	26.58	-0.82%	2,870,274
Aug 5, 2026	26.20	27.58	25.98	26.80	26.80	3.88%	5,299,057
Aug 4, 2026	24.32	25.90	24.40	25.80	25.80	6.79%	4,085,076
Aug 3, 2026	23.80	24.32	23.76	24.16	24.16	0.83%	2,265,219
Jul 31, 2026	24.20	24.54	23.54	23.96	23.96	6.39%	5,547,000
Jul 30, 2026	23.34	23.50	22.10	22.52	22.52	-3.35%	3,409,808
Jul 29, 2026	23.10	23.36	22.00	23.30	23.30	0.17%	5,810,405
Jul 28, 2026	24.50	24.66	22.88	23.26	23.26	-6.51%	5,983,954
Jul 27, 2026	25.38	25.38	24.26	24.88	24.88	-1.35%	7,951,000
Jul 24, 2026	26.08	26.08	25.00	25.22	25.22	-3.59%	3,616,273
Jul 23, 2026	26.50	26.98	25.76	26.16	26.16	-2.24%	2,824,959
Jul 22, 2026	27.50	27.84	26.64	26.76	26.76	-2.48%	3,932,062
Jul 21, 2026	25.32	27.44	24.50	27.44	27.44	9.06%	6,254,191
Jul 20, 2026	25.78	26.54	24.40	25.16	25.16	-0.47%	8,946,400
Jul 17, 2026	28.50	28.50	24.90	25.28	25.28	-10.04%	8,034,020
Jul 16, 2026	27.10	29.42	27.10	28.10	28.10	0.36%	4,844,616
Jul 15, 2026	28.96	28.96	27.58	28.00	28.00	-1.41%	4,693,017
Jul 14, 2026	29.12	29.68	27.02	28.40	28.40	-3.34%	6,218,523
Jul 13, 2026	31.40	32.56	28.92	29.38	29.38	-7.14%	9,135,213
Jul 10, 2026	32.70	35.52	30.88	31.64	31.64	-1.19%	21,780,138
Jul 9, 2026	32.80	33.30	30.56	32.02	32.02	-0.87%	8,772,716
Jul 8, 2026	32.08	33.84	31.50	32.30	32.30	6.25%	12,749,332
Jul 7, 2026	32.30	32.50	30.08	30.40	30.40	-3.49%	4,802,877
Jul 6, 2026	31.54	32.34	30.18	31.50	31.50	1.88%	4,967,306
Jul 3, 2026	28.52	32.00	28.52	30.92	30.92	6.33%	6,282,833
Jul 2, 2026	30.00	30.36	28.54	29.08	29.08	-6.37%	6,608,000
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