HKG:1385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	26.94	27.10	26.40	26.96	-	-0.96%	748,100
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
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