HKG:1513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	31.84	32.00	31.46	31.82	31.82	-0.19%	828,200
Nov 5, 2025	31.20	32.08	30.86	31.88	31.88	1.27%	680,065
Nov 4, 2025	31.80	31.92	31.38	31.48	31.48	-0.82%	718,200
Nov 3, 2025	31.60	32.00	31.08	31.74	31.74	1.54%	1,088,463
Oct 31, 2025	30.60	31.66	30.56	31.26	31.26	1.76%	1,182,739
Oct 30, 2025	30.90	31.08	30.52	30.72	30.72	-0.58%	1,062,400
Oct 28, 2025	30.90	31.30	30.64	30.90	30.90	-0.32%	1,178,006
Oct 27, 2025	31.44	31.68	30.80	31.00	31.00	-1.40%	1,353,112
Oct 24, 2025	32.00	32.00	31.12	31.44	31.44	-1.26%	1,130,958
Oct 23, 2025	32.62	32.62	31.56	31.84	31.84	-2.27%	1,194,952
Oct 22, 2025	32.28	32.80	32.04	32.58	32.58	0.31%	915,645
Oct 21, 2025	32.68	33.00	32.36	32.48	32.48	-0.79%	718,305
Oct 20, 2025	32.46	32.86	32.32	32.74	32.74	1.05%	731,824
Oct 17, 2025	33.26	33.40	32.20	32.40	32.40	-2.99%	749,493
Oct 16, 2025	32.96	33.62	32.60	33.40	33.40	1.40%	808,519
Oct 15, 2025	32.30	33.00	32.20	32.94	32.94	2.17%	1,558,519
Oct 14, 2025	34.36	34.54	31.90	32.24	32.24	-6.60%	3,048,087
Oct 13, 2025	34.28	34.56	33.60	34.52	34.52	0.06%	835,954
Oct 10, 2025	34.44	35.24	34.24	34.50	34.50	0.12%	1,286,186
Oct 9, 2025	34.56	34.60	33.94	34.46	34.46	-1.15%	1,094,791
Oct 8, 2025	34.20	35.08	34.20	34.86	34.86	-1.30%	184,152
Oct 6, 2025	35.24	35.36	34.60	35.32	35.32	-0.28%	127,078
Oct 3, 2025	34.60	35.50	34.60	35.42	35.42	0.57%	191,456
Oct 2, 2025	34.62	35.40	34.36	35.22	35.22	1.73%	278,307
Sep 30, 2025	34.30	34.78	34.16	34.62	34.62	1.76%	1,201,619
Sep 29, 2025	33.20	34.44	33.20	34.02	34.02	0.95%	785,283
Sep 26, 2025	34.02	34.02	33.30	33.70	33.70	-1.12%	960,846
Sep 25, 2025	34.80	34.86	34.08	34.08	34.08	-1.22%	613,000
Sep 24, 2025	34.46	35.26	34.42	34.50	34.50	0.12%	885,600