HKG:7299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	29.32	29.32	28.84	28.86	-	0.07%	53,800
May 12, 2026	29.32	29.40	28.68	28.84	28.84	1.41%	622,125
May 11, 2026	28.60	28.84	28.20	28.44	28.44	-1.80%	1,230,600
May 8, 2026	29.18	29.24	28.82	28.96	28.96	-1.76%	912,300
May 7, 2026	29.04	29.48	28.78	29.48	29.48	2.93%	1,465,876
May 6, 2026	27.76	28.66	27.76	28.64	28.64	5.84%	1,106,000
May 5, 2026	27.20	27.20	26.84	27.06	27.06	-1.53%	1,293,500
May 4, 2026	27.70	27.90	27.46	27.48	27.48	-0.79%	1,509,950
Apr 30, 2026	27.40	27.74	27.04	27.70	27.70	1.09%	755,900
Apr 29, 2026	27.76	27.82	27.36	27.40	27.40	-2.35%	1,145,400
Apr 28, 2026	29.00	29.00	28.02	28.06	28.06	-3.71%	1,829,600
Apr 27, 2026	28.96	29.32	28.92	29.14	29.14	0.62%	1,170,400
Apr 24, 2026	29.02	29.02	28.60	28.96	28.96	-1.03%	1,312,600
Apr 23, 2026	29.78	29.78	28.90	29.26	29.26	-1.75%	2,295,100
Apr 22, 2026	29.80	29.86	29.56	29.78	29.78	-1.19%	1,279,700
Apr 21, 2026	30.48	30.54	29.94	30.14	30.14	-	1,005,200
Apr 20, 2026	30.18	30.48	30.02	30.14	30.14	-0.13%	1,411,600
Apr 17, 2026	30.00	30.38	29.88	30.18	30.18	-1.24%	606,300
Apr 16, 2026	30.54	30.80	30.50	30.56	30.56	0.13%	902,000
Apr 15, 2026	31.16	31.16	30.44	30.52	30.52	1.33%	1,638,403
Apr 14, 2026	29.92	30.32	29.82	30.12	30.12	1.96%	1,113,200
Apr 13, 2026	29.42	29.56	29.22	29.54	29.54	-1.01%	1,368,700
Apr 10, 2026	29.88	30.06	29.62	29.84	29.84	1.50%	1,677,100
Apr 9, 2026	29.40	29.60	29.18	29.40	29.40	-3.92%	1,734,200
Apr 8, 2026	30.46	30.94	30.30	30.60	30.60	7.37%	3,673,200
Apr 2, 2026	29.52	29.52	27.38	28.50	28.50	-3.39%	5,701,400
Apr 1, 2026	29.20	29.80	28.92	29.50	29.50	6.50%	3,843,918
Mar 31, 2026	27.48	28.28	27.40	27.70	27.70	1.91%	3,062,500
Mar 30, 2026	26.52	27.42	26.20	27.18	27.18	3.74%	2,594,200
Mar 27, 2026	25.60	26.52	25.60	26.20	26.20	-0.23%	2,093,900
Mar 26, 2026	27.48	27.48	25.84	26.26	26.26	-4.16%	3,933,400
Mar 25, 2026	27.80	28.14	27.34	27.40	27.40	4.98%	4,713,700
Mar 24, 2026	25.10	26.20	24.72	26.10	26.10	10.03%	6,817,600
Mar 23, 2026	26.30	26.46	22.18	23.72	23.72	-19.86%	15,724,300
Mar 20, 2026	29.50	29.96	29.02	29.60	29.60	-1.00%	4,099,600
Mar 19, 2026	31.52	31.82	29.90	29.90	29.90	-10.85%	5,176,300
Mar 18, 2026	33.98	33.98	33.42	33.54	33.54	-1.12%	1,007,300
Mar 17, 2026	33.60	34.22	33.60	33.92	33.92	1.19%	919,500
Mar 16, 2026	33.80	34.06	33.34	33.52	33.52	-3.57%	2,215,700
Mar 13, 2026	35.30	35.34	34.54	34.76	34.76	-3.44%	1,469,800
Mar 12, 2026	35.82	36.12	35.44	36.00	36.00	-0.83%	757,814
Mar 11, 2026	36.48	36.66	36.18	36.30	36.30	0.50%	1,171,223
Mar 10, 2026	35.80	36.20	35.74	36.12	36.12	3.38%	2,231,700
Mar 9, 2026	34.60	35.54	34.38	34.94	34.94	-1.08%	3,632,040
Mar 6, 2026	34.98	35.60	34.84	35.32	35.32	-1.56%	2,272,900
Mar 5, 2026	36.14	36.34	35.32	35.88	35.88	-0.33%	3,095,021
Mar 4, 2026	35.70	36.28	35.34	36.00	36.00	-5.91%	8,260,470
Mar 3, 2026	39.30	39.38	37.60	38.26	38.26	-3.14%	5,234,820
Mar 2, 2026	38.42	39.64	38.06	39.50	39.50	8.76%	7,562,740
Feb 27, 2026	36.20	36.58	36.20	36.32	36.32	-0.27%	1,941,700