HKG:1513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	38.14	38.78	37.20	37.46	37.46	-2.09%	946,750
Sep 8, 2025	37.94	38.40	37.32	38.26	38.26	0.84%	1,599,100
Sep 5, 2025	36.98	37.94	36.80	37.94	37.94	4.00%	1,865,450
Sep 4, 2025	37.06	38.06	36.16	36.48	36.48	-1.35%	1,737,976
Sep 3, 2025	36.20	37.38	36.20	36.98	36.98	1.87%	1,231,768
Sep 2, 2025	36.82	37.22	36.00	36.30	36.30	-2.68%	701,570
Sep 1, 2025	36.40	37.38	35.24	37.30	37.30	5.25%	2,016,014
Aug 29, 2025	35.90	36.38	35.30	35.44	35.44	-0.17%	2,198,100
Aug 28, 2025	36.58	36.96	34.64	35.50	35.50	-3.43%	3,951,900
Aug 27, 2025	38.24	38.80	36.46	36.76	36.76	-3.82%	2,071,950
Aug 26, 2025	37.72	38.68	37.28	38.22	38.22	0.90%	1,950,094
Aug 25, 2025	37.50	38.18	37.16	37.88	37.88	1.61%	1,804,179
Aug 22, 2025	38.58	38.58	36.76	37.28	37.28	-2.61%	1,858,100
Aug 21, 2025	36.64	39.32	36.64	38.28	38.28	4.48%	2,505,651
Aug 20, 2025	36.64	37.04	35.86	36.64	36.64	-1.19%	794,170
Aug 19, 2025	36.96	37.38	36.62	37.08	37.08	0.87%	2,089,900
Aug 18, 2025	37.18	37.76	36.64	36.76	36.76	1.04%	1,318,800
Aug 15, 2025	35.62	36.52	35.36	36.38	36.38	2.31%	1,229,315
Aug 14, 2025	37.00	37.00	35.30	35.56	35.56	-3.74%	2,129,700
Aug 13, 2025	36.10	37.14	35.52	36.94	36.94	4.65%	2,038,910
Aug 12, 2025	38.28	38.28	35.28	35.30	35.30	-5.61%	4,181,553
Aug 11, 2025	37.00	37.58	36.72	37.40	37.40	1.08%	1,434,027
Aug 8, 2025	37.10	37.44	36.40	37.00	37.00	-0.75%	1,006,200
Aug 7, 2025	37.32	38.64	36.72	37.28	37.28	-1.69%	2,222,900
Aug 6, 2025	38.30	38.30	37.38	37.92	37.92	-0.68%	1,209,724
Aug 5, 2025	37.64	38.34	37.20	38.18	38.18	1.49%	1,050,800
Aug 4, 2025	38.02	38.02	36.68	37.62	37.62	0.32%	912,727
Aug 1, 2025	37.55	39.15	37.30	37.50	37.50	-	1,928,066
Jul 31, 2025	38.10	38.60	37.15	37.50	37.50	-1.57%	2,646,100
Jul 30, 2025	39.10	39.85	37.55	38.10	38.10	-2.56%	3,545,476
Jul 29, 2025	39.90	40.45	38.65	39.10	39.10	-1.01%	2,555,583
Jul 28, 2025	39.10	39.65	38.65	39.50	39.50	1.02%	1,502,045
Jul 25, 2025	39.45	40.50	38.65	39.10	39.10	-0.76%	1,564,864
Jul 24, 2025	39.90	40.25	38.50	39.40	39.40	-1.25%	3,459,973
Jul 23, 2025	39.70	41.00	38.60	39.90	39.90	0.50%	3,956,151
Jul 22, 2025	37.75	41.85	37.75	39.70	39.70	9.37%	8,743,596
Jul 21, 2025	37.70	37.70	35.90	36.30	36.30	-3.71%	2,866,555
Jul 18, 2025	37.40	38.00	36.80	37.70	37.70	0.40%	2,876,251
Jul 17, 2025	36.80	37.85	36.00	37.55	37.55	1.49%	5,256,705
Jul 16, 2025	33.70	38.65	33.30	37.00	37.00	13.15%	14,324,778
Jul 15, 2025	31.35	32.90	31.05	32.70	32.70	5.48%	6,170,614
Jul 14, 2025	29.90	32.05	29.40	31.00	31.00	4.55%	5,133,608
Jul 11, 2025	30.05	30.05	29.40	29.65	29.65	-0.17%	1,306,400
Jul 10, 2025	29.30	29.90	29.15	29.70	29.70	1.71%	1,389,665
Jul 9, 2025	29.20	29.95	29.00	29.20	29.20	-1.52%	1,535,300
Jul 8, 2025	29.65	30.15	29.35	29.65	29.65	-0.34%	674,813
Jul 7, 2025	29.25	30.15	29.25	29.75	29.75	-0.67%	668,248
Jul 4, 2025	30.25	30.25	29.40	29.95	29.95	-	1,226,440
Jul 3, 2025	30.00	30.15	29.75	29.95	29.95	0.50%	1,460,182
Jul 2, 2025	29.80	30.45	29.80	29.80	29.80	0.85%	1,883,720