HKG:1513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.28	24.40	24.00	24.40	24.40	0.58%	621,989
Jun 17, 2026	24.84	24.84	24.12	24.26	24.26	-1.62%	610,327
Jun 16, 2026	25.70	25.38	24.60	24.66	24.66	-1.35%	610,665
Jun 15, 2026	27.04	27.40	26.60	26.64	25.00	-2.13%	631,155
Jun 12, 2026	26.32	27.50	26.32	27.22	25.54	2.95%	2,187,707
Jun 11, 2026	26.24	26.56	25.84	26.44	24.81	-	1,110,159
Jun 10, 2026	25.38	26.50	25.26	26.44	24.81	4.01%	842,421
Jun 9, 2026	25.64	25.88	25.32	25.42	23.85	-1.47%	780,600
Jun 8, 2026	26.20	26.30	25.50	25.80	24.21	-1.98%	679,941
Jun 5, 2026	26.36	26.98	26.32	26.32	24.70	-1.28%	395,100
Jun 4, 2026	26.48	26.80	26.40	26.66	25.02	0.45%	1,079,840
Jun 3, 2026	26.50	26.72	26.28	26.54	24.90	-0.67%	984,410
Jun 2, 2026	27.10	27.10	26.24	26.72	25.07	-0.15%	1,301,338
Jun 1, 2026	26.28	26.84	26.06	26.76	25.11	1.83%	1,050,618
May 29, 2026	26.44	26.66	26.16	26.28	24.66	-0.61%	1,940,300
May 28, 2026	26.84	26.98	26.22	26.44	24.81	-1.42%	1,847,346
May 27, 2026	27.00	27.24	26.52	26.82	25.17	-0.96%	879,365
May 26, 2026	27.14	27.50	26.88	27.08	25.41	-1.53%	916,970
May 22, 2026	27.64	27.70	27.26	27.50	25.80	-0.51%	619,027
May 21, 2026	27.68	28.10	27.44	27.64	25.94	-0.07%	802,693
May 20, 2026	27.32	27.78	27.04	27.66	25.95	1.24%	916,874
May 19, 2026	27.18	27.48	27.00	27.32	25.64	1.04%	806,688
May 18, 2026	26.98	27.20	26.58	27.04	25.37	-0.07%	1,139,070
May 15, 2026	27.18	27.18	26.68	27.06	25.39	0.15%	1,156,545
May 14, 2026	27.02	27.04	26.62	27.02	25.35	0.60%	1,166,204
May 13, 2026	27.48	27.48	26.86	26.86	25.20	-2.54%	817,400
May 12, 2026	27.92	28.06	27.46	27.56	25.86	-1.29%	471,270
May 11, 2026	27.54	28.10	27.50	27.92	26.20	0.72%	723,529
May 8, 2026	27.76	27.86	27.60	27.72	26.01	0.14%	573,400
May 7, 2026	28.18	28.18	27.64	27.68	25.97	-0.50%	475,159
May 6, 2026	27.74	27.90	27.52	27.82	26.10	1.68%	1,200,746
May 5, 2026	27.78	27.78	27.10	27.36	25.67	-1.51%	405,338
May 4, 2026	28.20	28.22	27.54	27.78	26.07	-1.35%	219,602
Apr 30, 2026	28.28	28.44	27.98	28.16	26.42	-0.35%	691,300
Apr 29, 2026	28.42	28.42	28.00	28.26	26.52	-0.56%	820,040
Apr 28, 2026	28.20	28.56	28.04	28.42	26.67	0.78%	652,000
Apr 27, 2026	28.26	28.56	28.10	28.20	26.46	-0.49%	794,157
Apr 24, 2026	28.12	28.38	27.30	28.34	26.59	1.00%	1,340,549
Apr 23, 2026	28.42	28.42	27.86	28.06	26.33	-0.21%	910,300
Apr 22, 2026	28.50	28.58	27.90	28.12	26.39	-2.63%	1,870,657
Apr 21, 2026	29.02	29.22	28.70	28.88	27.10	-0.69%	1,412,552
Apr 20, 2026	28.98	29.30	28.70	29.08	27.29	0.48%	1,062,340
Apr 17, 2026	29.12	29.38	28.64	28.94	27.16	-1.36%	828,065
Apr 16, 2026	29.34	29.52	29.04	29.34	27.53	-	723,116
Apr 15, 2026	29.32	29.64	28.86	29.34	27.53	2.02%	1,652,600
Apr 14, 2026	28.24	29.08	28.14	28.76	26.99	1.84%	1,157,575
Apr 13, 2026	28.86	28.86	28.02	28.24	26.50	-2.62%	799,400
Apr 10, 2026	29.82	29.82	28.80	29.00	27.21	-1.36%	593,800
Apr 9, 2026	29.08	30.40	29.06	29.40	27.59	1.17%	1,846,964
Apr 8, 2026	29.00	29.28	28.62	29.06	27.27	-0.48%	1,683,300