HKG:7266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	42.66	43.00	42.64	42.66	42.66	3.75%	206,809
Sep 21, 2026	40.86	41.12	40.80	41.12	41.12	1.68%	35,100
Sep 18, 2026	39.70	40.48	39.70	40.44	40.44	2.74%	142,400
Sep 17, 2026	39.22	39.48	39.02	39.36	39.36	1.03%	33,500
Sep 16, 2026	38.74	39.00	38.62	38.96	38.96	0.41%	144,300
Sep 15, 2026	38.54	39.24	38.80	38.80	38.80	0.67%	70,600
Sep 14, 2026	38.84	38.96	38.54	38.54	38.54	-2.18%	124,600
Sep 11, 2026	39.14	39.46	38.94	39.40	39.40	-1.40%	20,500
Sep 10, 2026	40.36	40.36	39.76	39.96	39.96	-0.99%	91,605
Sep 9, 2026	40.42	40.48	40.28	40.36	40.36	0.35%	25,500
Sep 8, 2026	40.48	40.76	40.22	40.22	40.22	-0.74%	159,501
Sep 7, 2026	40.36	40.58	40.34	40.52	40.52	-	26,300
Sep 4, 2026	40.20	40.54	40.20	40.52	40.52	2.84%	73,800
Sep 3, 2026	39.32	39.56	39.14	39.40	39.40	1.08%	66,900
Sep 2, 2026	39.92	39.92	38.88	38.98	38.98	-2.45%	147,203
Sep 1, 2026	40.10	40.30	39.96	39.96	39.96	-0.35%	21,000
Aug 31, 2026	39.64	40.18	39.52	40.10	40.10	-0.79%	48,900
Aug 28, 2026	40.50	40.62	40.40	40.42	40.42	0.55%	42,505
Aug 27, 2026	40.12	40.28	39.88	40.20	40.20	2.19%	47,900
Aug 26, 2026	39.02	39.52	39.02	39.34	39.34	-0.15%	28,200
Aug 25, 2026	39.12	39.52	39.06	39.40	39.40	0.51%	50,700
Aug 24, 2026	39.84	39.84	39.12	39.20	39.20	-1.95%	97,200
Aug 21, 2026	39.76	39.98	39.70	39.98	39.98	-1.14%	35,002
Aug 20, 2026	40.56	40.62	40.42	40.44	40.44	0.05%	44,000
Aug 19, 2026	40.50	40.50	40.00	40.42	40.42	-1.46%	71,100
Aug 18, 2026	42.40	42.40	41.00	41.02	41.02	-3.25%	284,102
Aug 17, 2026	42.14	42.44	42.08	42.40	42.40	0.71%	50,200
Aug 14, 2026	41.94	42.10	41.90	42.10	42.10	2.23%	39,900
Aug 13, 2026	41.02	41.30	41.02	41.18	41.18	0.93%	34,404
Aug 12, 2026	40.60	40.84	40.58	40.80	40.80	-0.29%	35,100
Aug 11, 2026	41.08	41.08	40.84	40.92	40.92	-1.21%	69,400
Aug 10, 2026	41.12	41.46	41.12	41.42	41.42	2.47%	108,800
Aug 7, 2026	40.32	40.44	40.20	40.42	40.42	0.45%	53,800
Aug 6, 2026	40.18	40.48	40.10	40.24	40.24	-2.52%	57,400
Aug 5, 2026	40.22	41.52	40.22	41.28	41.28	5.63%	313,800
Aug 4, 2026	38.58	39.20	38.58	39.08	39.08	3.50%	344,394
Aug 3, 2026	37.82	38.04	37.76	37.76	37.76	0.69%	150,100
Jul 31, 2026	37.02	37.84	37.02	37.50	37.50	7.39%	145,310
Jul 30, 2026	36.12	36.12	34.76	34.92	34.92	-3.32%	288,600
Jul 29, 2026	36.20	36.22	35.58	36.12	36.12	-0.17%	286,302
Jul 28, 2026	37.56	37.56	35.96	36.18	36.18	-5.04%	145,902
Jul 27, 2026	37.84	38.22	37.80	38.10	38.10	0.37%	65,725
Jul 24, 2026	38.00	38.10	37.66	37.96	37.96	-2.42%	223,230
Jul 23, 2026	39.16	39.28	38.90	38.90	38.90	-0.61%	5,600
Jul 22, 2026	39.56	39.78	39.12	39.14	39.14	-0.41%	61,000
Jul 21, 2026	38.74	39.42	38.68	39.30	39.30	1.39%	217,800
Jul 20, 2026	38.16	38.80	38.16	38.76	38.76	1.57%	77,202
Jul 17, 2026	39.12	39.12	38.16	38.16	38.16	-5.78%	312,931
Jul 16, 2026	40.68	41.08	40.48	40.50	40.50	-2.83%	204,300
Jul 15, 2026	41.46	41.86	41.40	41.68	41.68	2.76%	61,200