HKG:0291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.40	27.42	27.14	27.14	27.14	-0.59%	8,218,047
Dec 4, 2025	27.32	27.58	27.16	27.30	27.30	-0.07%	5,576,546
Dec 3, 2025	28.04	28.04	27.22	27.32	27.32	-2.78%	7,263,246
Dec 2, 2025	28.16	28.40	28.00	28.10	28.10	-0.07%	6,413,467
Dec 1, 2025	28.00	28.56	28.00	28.12	28.12	1.15%	5,612,469
Nov 28, 2025	27.54	27.92	27.40	27.80	27.80	1.16%	7,935,422
Nov 27, 2025	27.06	27.82	27.06	27.48	27.48	1.55%	6,414,251
Nov 26, 2025	27.50	27.76	26.98	27.06	27.06	-1.67%	11,503,080
Nov 25, 2025	28.10	28.22	27.34	27.52	27.52	-1.50%	6,700,964
Nov 24, 2025	27.66	28.14	27.40	27.94	27.94	1.53%	10,471,790
Nov 21, 2025	27.94	28.06	27.44	27.52	27.52	-1.92%	6,858,677
Nov 20, 2025	28.10	28.20	27.68	28.06	28.06	0.43%	7,341,927
Nov 19, 2025	27.96	28.14	27.64	27.94	27.94	-0.07%	5,330,217
Nov 18, 2025	28.30	28.48	27.68	27.96	27.96	-1.41%	5,597,236
Nov 17, 2025	28.60	28.60	28.04	28.36	28.36	-0.84%	9,595,058
Nov 14, 2025	28.86	29.04	28.48	28.60	28.60	-1.52%	6,307,763
Nov 13, 2025	28.72	29.10	28.60	29.04	29.04	1.54%	10,971,750
Nov 12, 2025	27.88	28.84	27.94	28.60	28.60	2.29%	18,610,690
Nov 11, 2025	27.90	28.06	27.66	27.96	27.96	-0.07%	6,444,048
Nov 10, 2025	26.80	28.06	26.80	27.98	27.98	4.79%	22,594,470
Nov 7, 2025	26.30	27.10	26.30	26.70	26.70	0.83%	10,832,790
Nov 6, 2025	25.94	26.48	25.94	26.48	26.48	2.16%	6,466,842
Nov 5, 2025	25.76	25.96	25.46	25.92	25.92	-	7,803,134
Nov 4, 2025	26.28	26.44	25.92	25.92	25.92	-1.67%	11,397,870
Nov 3, 2025	26.72	26.82	26.26	26.36	26.36	-0.90%	10,105,090
Oct 31, 2025	26.46	26.80	26.30	26.60	26.60	0.53%	7,853,701
Oct 30, 2025	27.44	27.46	26.34	26.46	26.46	-2.58%	14,427,210
Oct 28, 2025	27.62	27.66	27.10	27.16	27.16	-1.24%	8,098,653
Oct 27, 2025	27.22	27.68	27.12	27.50	27.50	1.85%	10,795,890
Oct 24, 2025	27.26	27.32	26.98	27.00	27.00	-	9,459,579
Oct 23, 2025	26.60	27.14	26.50	27.00	27.00	1.50%	7,263,467
Oct 22, 2025	26.66	26.84	26.32	26.60	26.60	-0.89%	9,515,487
Oct 21, 2025	26.78	27.40	26.72	26.84	26.84	0.60%	14,078,050
Oct 20, 2025	26.60	26.70	26.14	26.68	26.68	2.62%	9,474,772
Oct 17, 2025	26.60	26.84	25.84	26.00	26.00	-1.81%	15,262,620
Oct 16, 2025	26.32	26.74	26.26	26.48	26.48	0.15%	11,132,170
Oct 15, 2025	26.36	26.56	26.08	26.44	26.44	1.61%	8,644,176
Oct 14, 2025	26.80	26.80	25.96	26.02	26.02	-3.49%	12,936,910
Oct 13, 2025	27.12	27.12	26.14	26.96	26.96	-2.60%	24,787,840
Oct 10, 2025	27.34	28.06	27.12	27.68	27.68	1.39%	15,256,010
Oct 9, 2025	26.84	27.56	26.84	27.30	27.30	2.17%	16,472,470
Oct 8, 2025	26.98	27.04	26.50	26.72	26.72	-0.45%	5,482,697
Oct 6, 2025	27.22	27.22	26.80	26.84	26.84	-1.32%	4,124,549
Oct 3, 2025	27.46	27.52	26.98	27.20	27.20	-0.95%	5,718,845
Oct 2, 2025	27.44	27.64	27.34	27.46	27.46	0.07%	8,362,553
Sep 30, 2025	26.80	27.48	26.74	27.44	27.44	2.77%	15,088,870
Sep 29, 2025	26.48	26.84	25.80	26.70	26.70	1.21%	14,465,270
Sep 26, 2025	26.10	26.60	25.92	26.38	26.38	-	16,886,070
Sep 25, 2025	26.60	26.74	26.32	26.38	26.38	-0.98%	11,136,630
Sep 24, 2025	26.60	26.72	26.22	26.64	26.64	-0.37%	18,676,600