HKG:1513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.50	27.30	26.50	27.18	27.18	2.57%	905,200
Mar 26, 2026	26.76	26.98	26.34	26.50	26.50	-0.97%	764,660
Mar 25, 2026	26.94	27.24	26.62	26.76	26.76	0.60%	674,536
Mar 24, 2026	26.94	27.00	26.16	26.60	26.60	0.38%	825,668
Mar 23, 2026	26.92	26.92	25.90	26.50	26.50	-1.12%	1,083,200
Mar 20, 2026	27.44	27.74	26.76	26.80	26.80	-2.33%	730,852
Mar 19, 2026	27.88	27.96	27.30	27.44	27.44	-2.28%	605,300
Mar 18, 2026	28.22	28.26	27.82	28.08	28.08	-0.14%	297,314
Mar 17, 2026	28.06	28.50	27.98	28.12	28.12	0.57%	960,800
Mar 16, 2026	27.52	27.96	27.34	27.96	27.96	0.94%	992,786
Mar 13, 2026	28.00	28.18	27.64	27.70	27.70	-1.77%	761,590
Mar 12, 2026	28.26	28.50	27.94	28.20	28.20	-1.12%	576,100
Mar 11, 2026	28.98	29.00	28.48	28.52	28.52	-1.38%	616,429
Mar 10, 2026	28.64	29.12	28.48	28.92	28.92	0.91%	1,369,200
Mar 9, 2026	28.28	28.76	27.72	28.66	28.66	0.92%	1,185,100
Mar 6, 2026	27.44	28.40	27.44	28.40	28.40	3.95%	735,000
Mar 5, 2026	27.80	27.92	27.24	27.32	27.32	-0.58%	1,216,200
Mar 4, 2026	27.66	27.66	27.16	27.48	27.48	-1.15%	800,900
Mar 3, 2026	28.28	28.36	27.60	27.80	27.80	-1.14%	1,067,650
Mar 2, 2026	28.92	28.92	28.02	28.12	28.12	-3.17%	1,128,900
Feb 27, 2026	28.92	29.34	28.82	29.04	29.04	0.21%	908,461
Feb 26, 2026	29.50	29.74	28.80	28.98	28.98	-1.76%	467,545
Feb 25, 2026	29.12	29.96	29.12	29.50	29.50	0.41%	600,486
Feb 24, 2026	29.26	29.44	28.92	29.38	29.38	-	780,468
Feb 23, 2026	29.04	29.68	28.88	29.38	29.38	1.24%	172,700
Feb 20, 2026	28.94	29.12	28.80	29.02	29.02	-0.07%	130,500
Feb 16, 2026	29.02	29.24	28.82	29.04	29.04	-0.62%	138,300
Feb 13, 2026	29.56	30.10	29.12	29.22	29.22	-2.47%	790,786
Feb 12, 2026	30.06	30.08	29.52	29.96	29.96	0.40%	719,469
Feb 11, 2026	29.52	29.96	29.42	29.84	29.84	1.15%	1,068,450
Feb 10, 2026	29.50	30.08	29.46	29.50	29.50	-0.74%	1,512,600
Feb 9, 2026	29.54	29.84	29.28	29.72	29.72	1.36%	1,042,100
Feb 6, 2026	30.10	30.10	29.00	29.32	29.32	-2.59%	963,936
Feb 5, 2026	29.08	30.16	29.08	30.10	30.10	2.45%	888,923
Feb 4, 2026	28.82	29.42	28.82	29.38	29.38	0.20%	782,378
Feb 3, 2026	28.90	29.42	28.84	29.32	29.32	1.45%	559,400
Feb 2, 2026	29.02	29.24	28.74	28.90	28.90	-1.70%	789,600
Jan 30, 2026	30.00	30.12	29.22	29.40	29.40	-2.26%	676,716
Jan 29, 2026	29.62	30.22	29.50	30.08	30.08	1.28%	884,600
Jan 28, 2026	29.98	30.06	29.60	29.70	29.70	-0.67%	765,200
Jan 27, 2026	29.70	30.08	29.40	29.90	29.90	-0.27%	1,558,940
Jan 26, 2026	29.88	29.98	29.28	29.98	29.98	0.33%	699,700
Jan 23, 2026	29.42	30.02	29.42	29.88	29.88	1.63%	989,961
Jan 22, 2026	29.32	29.42	29.18	29.40	29.40	0.48%	499,000
Jan 21, 2026	28.80	29.36	28.74	29.26	29.26	-0.14%	813,666
Jan 20, 2026	29.40	29.44	29.04	29.30	29.30	-0.34%	781,866
Jan 19, 2026	29.50	29.70	29.08	29.40	29.40	-0.68%	601,246
Jan 16, 2026	29.92	30.24	29.60	29.60	29.60	-1.07%	346,600
Jan 15, 2026	29.92	30.40	29.92	29.92	29.92	-0.86%	633,171
Jan 14, 2026	30.40	30.56	30.08	30.18	30.18	-0.72%	647,700