HKG:1513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	27.92	28.06	27.56	27.64	-	-1.00%	82,800
May 11, 2026	27.54	28.10	27.50	27.92	27.92	0.72%	723,529
May 8, 2026	27.76	27.86	27.60	27.72	27.72	0.14%	573,400
May 7, 2026	28.18	28.18	27.64	27.68	27.68	-0.50%	475,159
May 6, 2026	27.74	27.90	27.52	27.82	27.82	1.68%	1,200,746
May 5, 2026	27.78	27.78	27.10	27.36	27.36	-1.51%	405,338
May 4, 2026	28.20	28.22	27.54	27.78	27.78	-1.35%	219,602
Apr 30, 2026	28.28	28.44	27.98	28.16	28.16	-0.35%	691,300
Apr 29, 2026	28.42	28.42	28.00	28.26	28.26	-0.56%	820,040
Apr 28, 2026	28.20	28.56	28.04	28.42	28.42	0.78%	652,000
Apr 27, 2026	28.26	28.56	28.10	28.20	28.20	-0.49%	794,157
Apr 24, 2026	28.12	28.38	27.30	28.34	28.34	1.00%	1,340,549
Apr 23, 2026	28.42	28.42	27.86	28.06	28.06	-0.21%	910,300
Apr 22, 2026	28.50	28.58	27.90	28.12	28.12	-2.63%	1,870,657
Apr 21, 2026	29.02	29.22	28.70	28.88	28.88	-0.69%	1,412,552
Apr 20, 2026	28.98	29.30	28.70	29.08	29.08	0.48%	1,062,340
Apr 17, 2026	29.12	29.38	28.64	28.94	28.94	-1.36%	828,065
Apr 16, 2026	29.34	29.52	29.04	29.34	29.34	-	723,116
Apr 15, 2026	29.32	29.64	28.86	29.34	29.34	2.02%	1,652,600
Apr 14, 2026	28.24	29.08	28.14	28.76	28.76	1.84%	1,157,575
Apr 13, 2026	28.86	28.86	28.02	28.24	28.24	-2.62%	799,400
Apr 10, 2026	29.82	29.82	28.80	29.00	29.00	-1.36%	593,800
Apr 9, 2026	29.08	30.40	29.06	29.40	29.40	1.17%	1,846,964
Apr 8, 2026	29.00	29.28	28.62	29.06	29.06	-0.48%	1,683,300
Apr 2, 2026	28.62	29.40	28.58	29.20	29.20	2.03%	1,141,324
Apr 1, 2026	27.66	28.88	27.46	28.62	28.62	4.38%	1,532,756
Mar 31, 2026	27.72	27.72	27.04	27.42	27.42	-0.29%	745,994
Mar 30, 2026	27.18	27.80	26.88	27.50	27.50	1.18%	889,029
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