HKG:7299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	23.54	23.58	22.94	23.14	23.14	-1.28%	1,689,100
Sep 21, 2026	23.90	23.90	23.44	23.44	23.44	-2.50%	1,281,700
Sep 18, 2026	23.66	24.06	23.38	24.04	24.04	3.18%	1,183,900
Sep 17, 2026	23.00	23.38	22.70	23.30	23.30	-0.17%	1,473,200
Sep 16, 2026	22.80	23.44	22.80	23.34	23.34	2.46%	974,800
Sep 15, 2026	23.12	23.20	22.76	22.78	22.78	-1.56%	1,364,200
Sep 14, 2026	23.50	23.60	23.10	23.14	23.14	-1.53%	909,100
Sep 11, 2026	23.56	23.66	23.02	23.50	23.50	-3.13%	1,765,600
Sep 10, 2026	24.26	24.48	24.18	24.26	24.26	-0.08%	927,900
Sep 9, 2026	23.88	24.28	23.78	24.28	24.28	0.91%	1,135,500
Sep 8, 2026	24.40	24.58	24.02	24.06	24.06	-1.39%	1,329,100
Sep 7, 2026	24.06	24.40	23.98	24.40	24.40	-2.79%	1,241,000
Sep 4, 2026	25.00	25.14	24.84	25.10	25.10	2.03%	1,402,400
Sep 3, 2026	24.20	24.60	24.00	24.60	24.60	5.22%	1,624,300
Sep 2, 2026	23.60	23.60	22.94	23.38	23.38	-4.18%	3,696,000
Sep 1, 2026	24.70	24.74	24.38	24.40	24.40	-1.13%	1,524,500
Aug 31, 2026	25.04	25.20	24.18	24.68	24.68	-7.43%	3,565,600
Aug 28, 2026	26.40	26.68	26.18	26.66	26.66	0.53%	1,973,500
Aug 27, 2026	26.86	27.02	26.44	26.52	26.52	-1.34%	3,314,200
Aug 26, 2026	27.10	27.36	26.84	26.88	26.88	-0.07%	2,309,900
Aug 25, 2026	27.44	27.44	26.76	26.90	26.90	-0.59%	3,665,800
Aug 24, 2026	26.70	27.24	26.64	27.06	27.06	3.52%	3,179,400
Aug 21, 2026	25.78	26.22	25.64	26.14	26.14	2.99%	2,692,600
Aug 20, 2026	25.32	25.48	25.22	25.38	25.38	6.28%	2,448,900
Aug 19, 2026	23.84	23.94	23.64	23.88	23.88	-1.89%	1,269,725
Aug 18, 2026	24.72	24.72	24.24	24.34	24.34	-0.41%	1,368,700
Aug 17, 2026	24.30	24.50	24.26	24.44	24.44	2.69%	1,836,500
Aug 14, 2026	23.76	23.80	23.42	23.80	23.80	-1.08%	1,244,000
Aug 13, 2026	24.78	24.78	24.04	24.06	24.06	-1.80%	1,729,925
Aug 12, 2026	24.30	24.58	24.26	24.50	24.50	2.25%	939,300
Aug 11, 2026	24.34	24.82	23.96	23.96	23.96	-	3,365,800
Aug 10, 2026	23.60	24.00	23.50	23.96	23.96	2.83%	1,437,900
Aug 7, 2026	22.84	23.34	22.70	23.30	23.30	1.48%	991,600
Aug 6, 2026	23.18	23.38	22.80	22.96	22.96	4.36%	2,312,900
Aug 5, 2026	21.10	22.10	21.06	22.00	22.00	5.16%	2,902,200
Aug 4, 2026	20.76	20.92	20.72	20.92	20.92	0.38%	281,100
Aug 3, 2026	20.98	20.98	20.72	20.84	20.84	-0.67%	1,262,300
Jul 31, 2026	21.16	21.20	20.96	20.98	20.98	1.55%	452,400
Jul 30, 2026	21.02	21.18	20.56	20.66	20.66	-0.29%	674,900
Jul 29, 2026	20.40	20.74	20.40	20.72	20.72	-0.29%	350,600
Jul 28, 2026	21.00	21.00	20.52	20.78	20.78	-1.89%	831,300
Jul 27, 2026	21.30	21.40	21.16	21.18	21.18	1.92%	544,700
Jul 24, 2026	20.94	20.94	20.52	20.78	20.78	-2.07%	1,385,200
Jul 23, 2026	21.78	21.78	21.22	21.22	21.22	-1.76%	1,139,500
Jul 22, 2026	21.66	21.78	21.44	21.60	21.60	2.56%	1,502,100
Jul 21, 2026	20.60	21.16	20.56	21.06	21.06	2.63%	967,600
Jul 20, 2026	20.30	20.60	20.30	20.52	20.52	1.18%	894,800
Jul 17, 2026	20.48	20.48	20.04	20.28	20.28	-1.74%	1,495,000
Jul 16, 2026	20.64	20.80	20.56	20.64	20.64	0.29%	603,900
Jul 15, 2026	20.88	20.90	20.54	20.58	20.58	-	1,262,200