HKG:1513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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