HKG:1385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	38.72	38.74	36.52	37.72	37.72	-2.63%	9,237,488
May 18, 2026	38.62	39.88	37.44	38.74	38.74	1.04%	8,233,425
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%	5,127,178
May 13, 2026	42.80	43.50	40.04	42.12	42.12	-3.26%	7,565,252
May 12, 2026	45.12	45.48	42.74	43.54	43.54	-2.81%	4,784,658
May 11, 2026	43.10	45.64	43.00	44.80	44.80	5.46%	7,246,243
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%	5,966,780
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%	1,167,223
May 4, 2026	40.50	42.62	39.24	41.76	41.76	7.46%	2,576,300
Apr 30, 2026	41.94	42.00	38.10	38.86	38.86	-8.39%	16,177,352
Apr 29, 2026	42.10	42.90	41.82	42.42	42.42	-0.89%	2,554,278
Apr 28, 2026	45.16	45.38	42.50	42.80	42.80	-4.38%	3,941,638
Apr 27, 2026	44.04	45.26	43.40	44.76	44.76	2.75%	3,694,687
Apr 24, 2026	44.48	45.00	41.88	43.56	43.56	-2.07%	7,400,680
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%	2,858,920
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%	4,115,000
Apr 16, 2026	40.96	40.96	39.68	40.34	40.34	1.26%	2,611,556
Apr 15, 2026	40.66	41.40	39.82	39.84	39.84	-0.25%	3,519,000
Apr 14, 2026	39.04	40.18	38.60	39.94	39.94	4.83%	3,994,948
Apr 13, 2026	39.68	39.68	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	-	3,931,000
Apr 8, 2026	36.42	39.20	36.42	39.16	39.16	11.25%	8,163,024
Apr 2, 2026	38.82	38.82	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%	5,249,815
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%	5,173,000
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%	2,323,080
Mar 25, 2026	40.66	42.10	40.30	41.18	41.18	1.38%	2,830,000
Mar 24, 2026	40.52	40.64	38.56	40.62	40.62	3.46%	3,619,382
Mar 23, 2026	40.56	41.94	38.50	39.26	39.26	-6.61%	6,274,100
Mar 20, 2026	44.50	44.90	42.04	42.04	42.04	-4.32%	3,403,413
Mar 19, 2026	47.58	47.58	43.70	43.94	43.94	-8.42%	5,001,017
Mar 18, 2026	42.98	48.40	42.68	47.98	47.98	13.11%	12,680,414
Mar 17, 2026	43.46	43.88	42.04	42.42	42.42	-1.12%	4,381,220
Mar 16, 2026	42.30	42.92	40.12	42.90	42.90	0.99%	5,332,867
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%	8,675,946
Mar 11, 2026	48.00	48.00	44.18	44.22	44.22	-5.87%	4,790,351
Mar 10, 2026	46.70	48.12	46.20	46.98	46.98	2.17%	3,485,000
Mar 9, 2026	46.00	46.10	43.54	45.98	45.98	-3.81%	4,099,539
Mar 6, 2026	46.60	48.28	45.04	47.80	47.80	2.53%	3,141,000
Mar 5, 2026	47.20	48.80	45.52	46.62	46.62	1.26%	3,269,767