HKG:1385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.16	45.38	43.80	44.58	-	-0.40%	1,282,493
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
Mar 24, 2026	40.52	40.64	38.56	40.62	40.62	3.46%	3,618,382
Mar 23, 2026	40.56	41.94	38.50	39.26	39.26	-6.61%	6,260,100
Mar 20, 2026	44.50	44.90	42.04	42.04	42.04	-4.32%	3,399,413
Mar 19, 2026	47.58	47.58	43.70	43.94	43.94	-8.42%	5,000,017
Mar 18, 2026	42.98	48.40	42.68	47.98	47.98	13.11%	12,679,410
Mar 17, 2026	43.46	43.88	42.04	42.42	42.42	-1.12%	4,371,220
Mar 16, 2026	42.30	42.92	40.12	42.90	42.90	0.99%	5,331,867
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%	8,674,946
Mar 11, 2026	48.00	48.00	44.18	44.22	44.22	-5.87%	4,789,351
Mar 10, 2026	46.70	48.12	46.20	46.98	46.98	2.17%	3,484,000
Mar 9, 2026	46.00	46.10	43.54	45.98	45.98	-3.81%	4,098,539
Mar 6, 2026	46.60	48.28	45.04	47.80	47.80	2.53%	3,139,000
Mar 5, 2026	47.20	48.80	45.52	46.62	46.62	1.26%	3,268,767
Mar 4, 2026	45.20	47.26	45.20	46.04	46.04	-1.24%	3,295,635
Mar 3, 2026	51.90	52.70	46.40	46.62	46.62	-10.00%	6,888,934
Mar 2, 2026	48.50	51.90	48.20	51.80	51.80	5.16%	8,534,204
Feb 27, 2026	49.18	49.70	47.78	49.26	49.26	0.65%	3,006,762
Feb 26, 2026	50.35	50.60	47.90	48.94	48.94	-2.32%	5,366,100
Feb 25, 2026	49.40	50.50	48.30	50.10	50.10	1.46%	3,181,792
Feb 24, 2026	50.90	51.00	48.46	49.38	49.38	-2.02%	2,429,143
Feb 23, 2026	51.00	51.45	49.80	50.40	50.40	1.20%	2,086,981
Feb 20, 2026	51.20	51.25	49.34	49.80	49.80	-2.73%	3,373,684
Feb 16, 2026	53.80	53.80	50.70	51.20	51.20	-4.74%	2,622,000
Feb 13, 2026	56.30	56.50	53.20	53.75	53.75	-4.53%	3,404,747
Feb 12, 2026	55.55	57.00	54.65	56.30	56.30	4.65%	9,310,671
Feb 11, 2026	52.90	53.80	51.90	53.80	53.80	0.56%	3,560,568
Feb 10, 2026	51.50	54.30	51.05	53.50	53.50	2.69%	9,054,200