HKG:0285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.30	35.60	34.78	34.78	34.78	-1.08%	15,119,810
Dec 4, 2025	34.80	35.38	34.12	35.16	35.16	1.27%	11,967,730
Dec 3, 2025	34.44	35.00	34.24	34.72	34.72	0.87%	13,377,930
Dec 2, 2025	33.80	34.96	33.62	34.42	34.42	1.83%	18,071,730
Dec 1, 2025	33.44	34.14	33.24	33.80	33.80	1.93%	8,561,722
Nov 28, 2025	33.30	33.48	33.00	33.16	33.16	-	4,897,960
Nov 27, 2025	33.62	33.98	33.14	33.16	33.16	-0.96%	8,256,996
Nov 26, 2025	33.08	33.68	32.70	33.48	33.48	2.26%	12,873,980
Nov 25, 2025	32.48	33.10	32.36	32.74	32.74	2.06%	8,988,732
Nov 24, 2025	31.90	32.22	31.60	32.08	32.08	1.45%	18,394,060
Nov 21, 2025	32.12	32.20	31.32	31.62	31.62	-3.42%	15,871,960
Nov 20, 2025	33.58	33.64	32.30	32.74	32.74	-0.37%	13,421,620
Nov 19, 2025	33.20	33.22	32.54	32.86	32.86	-0.79%	8,195,385
Nov 18, 2025	33.60	33.70	32.64	33.12	33.12	-2.59%	16,697,940
Nov 17, 2025	34.62	34.68	33.74	34.00	34.00	-1.79%	24,555,380
Nov 14, 2025	35.12	35.12	34.40	34.62	34.62	-1.93%	14,369,810
Nov 13, 2025	35.36	35.62	35.08	35.30	35.30	0.06%	10,553,880
Nov 12, 2025	35.54	35.68	34.88	35.28	35.28	-0.40%	8,337,523
Nov 11, 2025	36.04	36.20	35.18	35.42	35.42	-0.62%	7,916,630
Nov 10, 2025	35.28	35.78	34.50	35.64	35.64	1.37%	9,237,230
Nov 7, 2025	35.40	35.60	35.00	35.16	35.16	-1.40%	11,243,940
Nov 6, 2025	35.20	35.84	34.96	35.66	35.66	1.89%	10,793,070
Nov 5, 2025	34.02	35.06	33.82	35.00	35.00	-0.57%	12,478,730
Nov 4, 2025	35.88	36.30	35.02	35.20	35.20	-2.33%	13,269,140
Nov 3, 2025	37.04	37.04	35.50	36.04	36.04	-1.37%	15,606,260
Oct 31, 2025	36.80	37.54	35.78	36.54	36.54	-2.35%	26,116,290
Oct 30, 2025	39.00	39.08	36.90	37.42	37.42	-2.65%	32,782,770
Oct 28, 2025	39.64	39.64	38.32	38.44	38.44	-2.04%	13,479,270
Oct 27, 2025	39.10	39.74	38.74	39.24	39.24	2.45%	18,024,950
Oct 24, 2025	38.00	38.76	37.64	38.30	38.30	1.97%	20,884,620
Oct 23, 2025	38.50	38.50	36.80	37.56	37.56	-2.44%	25,278,520
Oct 22, 2025	39.92	39.98	38.18	38.50	38.50	-4.28%	20,662,570
Oct 21, 2025	39.48	41.04	39.38	40.22	40.22	3.77%	27,174,740
Oct 20, 2025	38.90	39.10	38.08	38.76	38.76	2.70%	17,368,990
Oct 17, 2025	41.20	41.22	37.36	37.74	37.74	-8.13%	40,031,310
Oct 16, 2025	39.48	42.06	39.02	41.08	41.08	5.01%	45,718,840
Oct 15, 2025	39.38	39.72	38.64	39.12	39.12	1.35%	21,112,160
Oct 14, 2025	40.12	41.16	38.36	38.60	38.60	-3.64%	27,774,340
Oct 13, 2025	40.00	40.48	38.26	40.06	40.06	-3.28%	46,364,550
Oct 10, 2025	43.12	43.30	41.20	41.42	41.42	-4.65%	20,131,540
Oct 9, 2025	42.24	44.34	41.52	43.44	43.44	2.84%	36,520,420
Oct 8, 2025	42.28	42.28	40.86	42.24	42.24	-0.61%	10,156,810
Oct 6, 2025	42.78	43.22	42.10	42.50	42.50	-2.03%	5,840,603
Oct 3, 2025	43.76	44.08	42.36	43.38	43.38	-1.59%	9,284,059
Oct 2, 2025	41.34	44.60	40.92	44.08	44.08	6.63%	31,271,170
Sep 30, 2025	40.02	41.38	39.84	41.34	41.34	3.87%	21,393,820
Sep 29, 2025	39.52	40.28	38.90	39.80	39.80	0.76%	16,817,940
Sep 26, 2025	41.16	41.38	39.30	39.50	39.50	-4.87%	29,639,950
Sep 25, 2025	41.90	42.10	41.02	41.52	41.52	-0.38%	18,159,510
Sep 24, 2025	42.00	42.00	40.50	41.68	41.68	0.05%	18,203,020