HKG:1385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	27.40	27.82	26.46	27.12	27.12	1.04%	7,310,168
Jun 8, 2026	27.40	27.64	26.26	26.84	26.84	-6.81%	8,337,827
Jun 5, 2026	30.20	30.20	28.60	28.80	28.80	-4.64%	5,599,000
Jun 4, 2026	30.60	31.36	29.86	30.20	30.20	-2.83%	5,451,000
Jun 3, 2026	31.32	31.98	30.60	31.08	31.08	-0.45%	8,683,230
Jun 2, 2026	32.58	32.58	30.84	31.22	31.22	-3.82%	10,054,308
Jun 1, 2026	31.84	33.20	31.22	32.46	32.46	2.92%	8,889,477
May 29, 2026	35.90	35.96	31.36	31.54	31.54	-11.15%	9,774,801
May 28, 2026	36.50	36.76	34.72	35.50	35.50	-3.90%	8,816,077
May 27, 2026	37.36	39.18	36.58	36.94	36.94	0.38%	10,627,730
May 26, 2026	39.00	39.20	36.58	36.80	36.80	-2.13%	5,484,196
May 22, 2026	36.32	37.60	36.20	37.60	37.60	3.52%	6,930,858
May 21, 2026	38.60	39.44	35.72	36.32	36.32	-4.27%	6,602,033
May 20, 2026	37.82	38.38	36.76	37.94	37.94	0.58%	7,079,575
May 19, 2026	38.72	38.74	36.52	37.72	37.72	-2.63%	9,236,488
May 18, 2026	38.62	39.88	37.44	38.74	38.74	1.04%	8,232,425
May 15, 2026	40.20	40.88	38.12	38.34	38.34	-5.75%	8,918,204
May 14, 2026	43.10	43.10	40.20	40.68	40.68	-3.42%	5,126,178
May 13, 2026	42.80	43.50	40.04	42.12	42.12	-3.26%	7,564,252
May 12, 2026	45.12	45.48	42.74	43.54	43.54	-2.81%	4,783,658
May 11, 2026	43.10	45.64	43.00	44.80	44.80	5.46%	7,245,243
May 8, 2026	41.94	42.48	40.90	42.48	42.48	0.52%	6,557,107
May 7, 2026	43.30	43.30	41.66	42.26	42.26	-0.52%	5,960,780
May 6, 2026	41.66	44.42	41.02	42.48	42.48	3.46%	12,353,000
May 5, 2026	41.70	41.72	40.50	41.06	41.06	-1.68%	1,165,223
May 4, 2026	40.50	42.62	39.24	41.76	41.76	7.46%	2,575,300
Apr 30, 2026	41.94	42.00	38.10	38.86	38.86	-8.39%	16,174,350
Apr 29, 2026	42.10	42.90	41.82	42.42	42.42	-0.89%	2,553,278
Apr 28, 2026	45.16	45.38	42.50	42.80	42.80	-4.38%	3,940,638
Apr 27, 2026	44.04	45.26	43.40	44.76	44.76	2.75%	3,693,687
Apr 24, 2026	44.48	45.00	41.88	43.56	43.56	-2.07%	7,399,680
Apr 23, 2026	44.90	46.18	43.94	44.48	44.48	-0.89%	4,191,862
Apr 22, 2026	45.00	45.22	44.02	44.88	44.88	-0.09%	2,857,920
Apr 21, 2026	44.04	45.48	43.56	44.92	44.92	2.00%	4,786,849
Apr 20, 2026	41.40	44.84	41.02	44.04	44.04	6.53%	7,080,700
Apr 17, 2026	40.36	41.60	39.62	41.34	41.34	2.48%	4,113,000
Apr 16, 2026	40.96	40.96	39.68	40.34	40.34	1.26%	2,610,556
Apr 15, 2026	40.66	41.40	39.82	39.84	39.84	-0.25%	3,518,000
Apr 14, 2026	39.04	40.18	38.60	39.94	39.94	4.83%	3,992,948
Apr 13, 2026	39.68	39.42	37.44	38.10	38.10	-3.98%	6,082,000
Apr 10, 2026	39.20	40.70	39.20	39.68	39.68	1.33%	2,360,725
Apr 9, 2026	38.82	40.34	37.88	39.16	39.16	-	3,927,000
Apr 8, 2026	36.42	39.20	36.42	39.16	39.16	11.25%	8,163,024
Apr 2, 2026	38.82	37.82	34.62	35.20	35.20	-7.56%	10,735,000
Apr 1, 2026	39.92	40.20	37.82	38.08	38.08	-0.88%	5,247,815
Mar 31, 2026	39.98	40.28	38.06	38.42	38.42	-2.59%	3,664,000
Mar 30, 2026	38.70	39.98	37.44	39.44	39.44	-1.00%	5,172,000
Mar 27, 2026	39.38	40.44	38.50	39.84	39.84	1.17%	3,491,217
Mar 26, 2026	41.50	41.50	38.88	39.38	39.38	-4.37%	2,322,080
Mar 25, 2026	40.66	42.10	40.30	41.18	41.18	1.38%	2,829,000