HKG:0012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.26	29.30	28.98	29.30	29.30	-0.14%	4,578,995
Dec 4, 2025	29.16	29.38	29.14	29.34	29.34	0.62%	3,624,891
Dec 3, 2025	30.00	30.00	29.10	29.16	29.16	-2.80%	6,657,273
Dec 2, 2025	29.68	30.04	29.64	30.00	30.00	1.08%	3,616,582
Dec 1, 2025	29.48	29.72	29.14	29.68	29.68	1.16%	5,130,671
Nov 28, 2025	29.74	29.82	29.26	29.34	29.34	-1.34%	3,124,887
Nov 27, 2025	30.00	30.12	29.70	29.74	29.74	-0.47%	3,522,075
Nov 26, 2025	29.60	30.04	29.58	29.88	29.88	0.54%	3,533,525
Nov 25, 2025	29.80	30.18	29.72	29.72	29.72	-0.13%	3,879,845
Nov 24, 2025	29.32	29.94	29.32	29.76	29.76	1.50%	7,139,650
Nov 21, 2025	29.58	29.58	29.20	29.32	29.32	-1.35%	5,187,934
Nov 20, 2025	30.10	30.10	29.48	29.72	29.72	0.54%	3,960,896
Nov 19, 2025	29.82	29.88	29.34	29.56	29.56	-0.94%	3,918,519
Nov 18, 2025	30.18	30.48	29.72	29.84	29.84	-2.80%	6,144,607
Nov 17, 2025	30.62	30.92	30.44	30.70	30.70	-	4,394,836
Nov 14, 2025	30.64	30.92	30.22	30.70	30.70	0.20%	6,536,396
Nov 13, 2025	30.32	30.96	30.32	30.64	30.64	1.59%	9,695,324
Nov 12, 2025	29.64	30.40	29.50	30.16	30.16	2.17%	12,214,050
Nov 11, 2025	29.48	29.60	29.28	29.52	29.52	0.14%	4,840,109
Nov 10, 2025	29.36	29.90	29.12	29.48	29.48	0.41%	6,542,345
Nov 7, 2025	28.26	29.46	27.84	29.36	29.36	3.97%	16,450,600
Nov 6, 2025	28.02	28.28	28.02	28.24	28.24	0.71%	3,939,061
Nov 5, 2025	27.80	28.10	27.38	28.04	28.04	0.72%	6,811,689
Nov 4, 2025	27.78	27.86	27.58	27.84	27.84	0.65%	4,645,236
Nov 3, 2025	27.22	27.68	27.06	27.66	27.66	1.39%	4,680,377
Oct 31, 2025	27.78	27.78	27.20	27.28	27.28	-0.73%	3,691,663
Oct 30, 2025	28.50	28.50	27.34	27.48	27.48	-2.62%	6,741,295
Oct 28, 2025	28.50	28.50	28.06	28.22	28.22	-0.14%	6,464,204
Oct 27, 2025	27.90	28.56	27.50	28.26	28.26	1.58%	7,318,438
Oct 24, 2025	27.56	27.90	27.52	27.82	27.82	0.94%	4,221,993
Oct 23, 2025	27.32	27.66	27.12	27.56	27.56	0.95%	3,369,047
Oct 22, 2025	27.56	27.70	27.14	27.30	27.30	-0.87%	4,924,095
Oct 21, 2025	27.58	27.72	27.40	27.54	27.54	-0.22%	3,022,013
Oct 20, 2025	27.40	27.60	27.10	27.60	27.60	1.92%	4,450,064
Oct 17, 2025	27.20	27.26	26.90	27.08	27.08	-0.44%	3,993,636
Oct 16, 2025	27.12	27.32	26.86	27.20	27.20	-0.37%	3,954,103
Oct 15, 2025	27.80	27.80	27.30	27.30	27.30	-0.58%	3,570,873
Oct 14, 2025	27.40	27.80	27.36	27.46	27.46	0.22%	5,863,324
Oct 13, 2025	26.88	27.40	26.76	27.40	27.40	0.22%	6,269,152
Oct 10, 2025	27.06	27.50	27.04	27.34	27.34	0.37%	2,706,526
Oct 9, 2025	27.20	27.24	26.90	27.24	27.24	0.52%	6,122,769
Oct 8, 2025	27.16	27.58	26.92	27.10	27.10	-0.22%	2,811,044
Oct 6, 2025	27.40	27.40	27.08	27.16	27.16	-1.09%	2,282,660
Oct 3, 2025	27.62	27.78	27.36	27.46	27.46	-0.15%	2,556,871
Oct 2, 2025	27.64	27.78	27.40	27.50	27.50	0.22%	5,077,914
Sep 30, 2025	27.86	27.88	27.26	27.44	27.44	-0.94%	5,077,030
Sep 29, 2025	26.86	27.84	26.86	27.70	27.70	2.06%	7,511,306
Sep 26, 2025	27.00	27.32	26.76	27.14	27.14	0.37%	4,210,050
Sep 25, 2025	27.40	27.48	26.88	27.04	27.04	-1.46%	6,254,181
Sep 24, 2025	27.30	27.60	27.24	27.44	27.44	0.51%	3,359,942