HKG:1513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	29.98	30.64	29.94	30.40	30.40	1.60%	1,139,813
Jan 12, 2026	30.00	30.02	29.50	29.92	29.92	-0.33%	529,100
Jan 9, 2026	29.92	30.16	29.62	30.02	30.02	0.07%	507,300
Jan 8, 2026	30.50	30.50	29.86	30.00	30.00	-1.64%	520,300
Jan 7, 2026	29.96	30.88	29.80	30.50	30.50	1.80%	1,451,200
Jan 6, 2026	29.36	30.08	29.08	29.96	29.96	2.39%	930,490
Jan 5, 2026	28.80	29.30	28.42	29.26	29.26	2.16%	496,700
Jan 2, 2026	28.52	28.76	28.34	28.64	28.64	0.42%	84,884
Dec 31, 2025	28.02	28.52	28.00	28.52	28.52	1.57%	329,855
Dec 30, 2025	28.54	28.54	28.00	28.08	28.08	-1.47%	1,071,390
Dec 29, 2025	29.10	29.10	28.46	28.50	28.50	-2.20%	761,144
Dec 24, 2025	29.28	29.36	29.02	29.14	29.14	-0.48%	104,300
Dec 23, 2025	29.40	29.58	29.04	29.28	29.28	-0.41%	415,500
Dec 22, 2025	29.40	29.46	29.14	29.40	29.40	-	312,450
Dec 19, 2025	28.86	29.58	28.86	29.40	29.40	1.73%	409,596
Dec 18, 2025	28.88	29.26	28.80	28.90	28.90	-0.69%	417,100
Dec 17, 2025	29.08	29.22	28.68	29.10	29.10	0.41%	577,713
Dec 16, 2025	29.90	29.90	28.90	28.98	28.98	-3.08%	806,100
Dec 15, 2025	30.30	30.32	29.90	29.90	29.90	-3.55%	1,128,845
Dec 12, 2025	30.46	31.00	30.00	31.00	31.00	1.91%	1,530,898
Dec 11, 2025	30.56	30.66	30.36	30.42	30.42	-0.39%	354,300
Dec 10, 2025	30.90	30.90	30.44	30.54	30.54	-1.17%	496,300
Dec 9, 2025	30.74	31.02	30.50	30.90	30.90	0.26%	938,700
Dec 8, 2025	31.36	31.44	30.70	30.82	30.82	-1.15%	376,500
Dec 5, 2025	30.82	31.18	30.70	31.18	31.18	0.84%	590,055
Dec 4, 2025	30.80	31.04	30.62	30.92	30.92	0.32%	223,881
Dec 3, 2025	30.88	31.24	30.58	30.82	30.82	-0.58%	409,228
Dec 2, 2025	31.42	31.42	30.88	31.00	31.00	-1.27%	297,300
Dec 1, 2025	30.36	31.40	30.36	31.40	31.40	2.21%	530,150
Nov 28, 2025	30.90	31.16	30.68	30.72	30.72	-0.71%	227,600
Nov 27, 2025	31.14	31.18	30.94	30.94	30.94	-1.09%	268,514
Nov 26, 2025	30.94	31.54	30.94	31.28	31.28	0.97%	339,029
Nov 25, 2025	30.94	31.24	30.78	30.98	30.98	0.13%	254,727
Nov 24, 2025	31.52	31.52	30.48	30.94	30.94	1.05%	450,175
Nov 21, 2025	30.86	31.08	30.58	30.62	30.62	-2.11%	530,935
Nov 20, 2025	31.78	31.78	30.92	31.28	31.28	-0.45%	740,264
Nov 19, 2025	31.16	31.58	30.98	31.42	31.42	0.71%	336,982
Nov 18, 2025	31.90	32.02	31.08	31.20	31.20	-2.07%	353,200
Nov 17, 2025	32.94	32.94	31.68	31.86	31.86	-3.22%	578,300
Nov 14, 2025	32.86	33.18	32.64	32.92	32.92	0.61%	710,060
Nov 13, 2025	32.36	32.92	32.02	32.72	32.72	2.00%	783,300
Nov 12, 2025	31.98	32.62	31.94	32.08	32.08	-0.25%	654,100
Nov 11, 2025	32.28	32.50	31.92	32.16	32.16	-0.80%	989,312
Nov 10, 2025	32.06	32.60	31.72	32.42	32.42	1.12%	1,077,177
Nov 7, 2025	32.18	32.56	31.62	32.06	32.06	0.75%	1,031,900