HKG:0823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.20	35.22	34.96	35.00	35.00	-0.79%	12,089,590
Dec 4, 2025	35.16	35.36	35.04	35.28	35.28	0.46%	7,700,952
Dec 3, 2025	35.50	35.68	35.08	35.12	35.12	-1.62%	14,550,400
Dec 2, 2025	36.06	36.50	35.64	35.70	35.70	-3.72%	11,818,230
Dec 1, 2025	37.00	37.32	37.00	37.08	35.81	0.54%	13,005,800
Nov 28, 2025	36.80	36.98	36.64	36.88	35.62	0.49%	9,986,135
Nov 27, 2025	37.00	37.00	36.66	36.70	35.44	-0.81%	17,086,090
Nov 26, 2025	37.10	37.46	37.00	37.00	35.73	0.60%	15,776,690
Nov 25, 2025	37.18	37.18	36.74	36.78	35.52	0.49%	17,220,740
Nov 24, 2025	36.10	36.84	36.10	36.60	35.35	1.95%	34,292,250
Nov 21, 2025	37.98	37.98	35.90	35.90	34.67	-7.47%	66,855,000
Nov 20, 2025	41.66	42.42	38.52	38.80	37.47	-6.42%	41,622,950
Nov 19, 2025	41.82	41.90	41.42	41.46	40.04	-0.86%	6,861,809
Nov 18, 2025	41.86	42.00	41.62	41.82	40.39	-0.52%	7,517,856
Nov 17, 2025	42.28	42.48	41.84	42.04	40.60	-0.57%	8,011,083
Nov 14, 2025	41.90	42.32	41.84	42.28	40.83	-	8,337,422
Nov 13, 2025	42.00	42.28	41.68	42.28	40.83	0.52%	9,327,935
Nov 12, 2025	41.66	42.36	41.60	42.06	40.62	1.11%	14,807,300
Nov 11, 2025	41.48	41.60	41.28	41.60	40.18	0.29%	6,458,658
Nov 10, 2025	41.60	41.76	41.34	41.48	40.06	0.29%	5,456,662
Nov 7, 2025	41.26	41.54	41.12	41.36	39.94	0.19%	6,644,034
Nov 6, 2025	40.92	41.34	40.92	41.28	39.87	0.39%	7,299,089
Nov 5, 2025	40.78	41.20	40.34	41.12	39.71	0.19%	10,609,580
Nov 4, 2025	41.24	41.44	40.86	41.04	39.64	-0.15%	7,995,402
Nov 3, 2025	40.50	41.10	40.50	41.10	39.69	1.53%	6,870,595
Oct 31, 2025	41.12	41.18	40.48	40.48	39.09	-1.27%	8,298,878
Oct 30, 2025	42.04	42.20	40.78	41.00	39.60	-0.77%	12,502,900
Oct 28, 2025	40.70	41.46	40.70	41.32	39.91	1.52%	11,336,360
Oct 27, 2025	40.76	40.86	40.56	40.70	39.31	-0.15%	5,713,016
Oct 24, 2025	40.60	40.76	40.40	40.76	39.37	0.54%	6,253,929
Oct 23, 2025	40.44	40.60	40.20	40.54	39.15	0.25%	6,351,123
Oct 22, 2025	40.62	40.90	40.40	40.44	39.06	-0.79%	7,148,544
Oct 21, 2025	40.88	40.94	40.54	40.76	39.37	-0.29%	5,604,187
Oct 20, 2025	40.50	40.88	40.34	40.88	39.48	2.10%	7,703,071
Oct 17, 2025	40.50	40.58	39.92	40.04	38.67	-1.48%	11,636,740
Oct 16, 2025	40.80	40.94	40.30	40.64	39.25	-0.39%	5,972,911
Oct 15, 2025	40.34	40.80	40.34	40.80	39.40	1.09%	8,530,777
Oct 14, 2025	40.62	40.74	40.26	40.36	38.98	-0.69%	7,862,399
Oct 13, 2025	40.00	40.64	39.68	40.64	39.25	-0.54%	8,481,044
Oct 10, 2025	40.76	40.96	40.58	40.86	39.46	0.15%	5,439,897
Oct 9, 2025	40.42	40.90	40.30	40.80	39.40	0.89%	6,739,796
Oct 8, 2025	40.52	40.74	40.08	40.44	39.06	-0.15%	6,291,050
Oct 6, 2025	40.60	40.88	40.30	40.50	39.11	-0.25%	5,006,884
Oct 3, 2025	40.26	40.68	40.26	40.60	39.21	0.84%	8,015,076
Oct 2, 2025	40.20	40.50	40.14	40.26	38.88	0.65%	8,981,884
Sep 30, 2025	40.22	40.54	39.84	40.00	38.63	-0.45%	7,946,617
Sep 29, 2025	39.84	40.32	39.62	40.18	38.81	1.11%	10,880,360
Sep 26, 2025	39.60	39.82	39.28	39.74	38.38	0.35%	7,360,698
Sep 25, 2025	40.10	40.14	39.60	39.60	38.24	-1.15%	10,112,760
Sep 24, 2025	40.04	40.46	40.00	40.06	38.69	-0.35%	9,815,806