HKG:1385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	35.90	35.96	31.36	31.54	31.47	-11.15%	9,774,801
May 28, 2026	36.50	36.76	34.72	35.50	35.42	-3.90%	8,816,077
May 27, 2026	37.36	39.18	36.58	36.94	36.85	0.38%	10,627,730
May 26, 2026	39.00	39.20	36.58	36.80	36.71	-2.13%	5,484,196
May 22, 2026	36.32	37.60	36.20	37.60	37.51	3.52%	6,930,858
May 21, 2026	38.60	39.44	35.72	36.32	36.23	-4.27%	6,602,033
May 20, 2026	37.82	38.38	36.76	37.94	37.85	0.58%	7,079,575
May 19, 2026	38.72	38.74	36.52	37.72	37.63	-2.63%	9,236,488
May 18, 2026	38.62	39.88	37.44	38.74	38.65	1.04%	8,232,425
May 15, 2026	40.20	40.88	38.12	38.34	38.25	-5.75%	8,918,204
May 14, 2026	43.10	43.10	40.20	40.68	40.58	-3.42%	5,126,178
May 13, 2026	42.80	43.50	40.04	42.12	42.02	-3.26%	7,564,252
May 12, 2026	45.12	45.48	42.74	43.54	43.44	-2.81%	4,783,658
May 11, 2026	43.10	45.64	43.00	44.80	44.69	5.46%	7,245,243
May 8, 2026	41.94	42.48	40.90	42.48	42.38	0.52%	6,557,107