HKG:1209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.00	45.26	44.46	45.24	45.24	0.40%	2,948,060
Dec 4, 2025	45.04	45.34	44.76	45.06	45.06	0.04%	2,183,646
Dec 3, 2025	44.28	45.82	44.28	45.04	45.04	-0.71%	2,425,675
Dec 2, 2025	44.78	45.58	44.78	45.36	45.36	0.13%	3,293,135
Dec 1, 2025	44.32	45.40	44.32	45.30	45.30	2.21%	3,241,491
Nov 28, 2025	45.80	45.80	44.08	44.32	44.32	-3.10%	4,181,472
Nov 27, 2025	44.10	46.36	44.10	45.74	45.74	2.01%	4,704,746
Nov 26, 2025	44.36	45.00	44.36	44.84	44.84	1.08%	4,965,913
Nov 25, 2025	44.10	45.10	43.76	44.36	44.36	0.82%	3,189,371
Nov 24, 2025	43.20	44.42	43.20	44.00	44.00	0.92%	5,973,366
Nov 21, 2025	43.86	44.30	42.98	43.60	43.60	-0.64%	6,516,635
Nov 20, 2025	44.80	44.80	43.44	43.88	43.88	0.78%	3,564,880
Nov 19, 2025	43.78	44.76	43.12	43.54	43.54	-1.09%	4,518,388
Nov 18, 2025	44.00	44.44	43.40	44.02	44.02	-0.41%	7,176,380
Nov 17, 2025	44.88	45.44	43.88	44.20	44.20	-1.52%	8,955,261
Nov 14, 2025	44.00	45.38	43.68	44.88	44.88	0.85%	7,457,636
Nov 13, 2025	42.50	45.12	41.90	44.50	44.50	-3.51%	81,358,760
Nov 12, 2025	43.60	46.54	43.60	46.12	46.12	6.32%	8,627,495
Nov 11, 2025	41.76	43.58	41.36	43.38	43.38	3.88%	4,536,260
Nov 10, 2025	39.80	41.94	39.80	41.76	41.76	4.98%	2,598,885
Nov 7, 2025	40.14	40.50	39.60	39.78	39.78	-0.90%	3,549,256
Nov 6, 2025	40.30	40.58	39.78	40.14	40.14	0.40%	1,682,330
Nov 5, 2025	39.40	40.30	38.70	39.98	39.98	1.06%	2,198,889
Nov 4, 2025	40.38	40.94	39.42	39.56	39.56	-2.71%	2,424,179
Nov 3, 2025	40.32	41.02	40.32	40.66	40.66	0.10%	1,920,587
Oct 31, 2025	40.22	41.28	40.22	40.62	40.62	0.45%	2,065,349
Oct 30, 2025	42.70	42.72	39.96	40.44	40.44	-3.85%	4,529,940
Oct 28, 2025	42.18	42.52	41.84	42.06	42.06	-0.33%	1,743,792
Oct 27, 2025	41.70	42.72	41.68	42.20	42.20	1.20%	2,436,689
Oct 24, 2025	40.34	41.74	40.34	41.70	41.70	2.06%	2,070,031
Oct 23, 2025	40.24	41.30	40.14	40.86	40.86	1.54%	2,189,078
Oct 22, 2025	40.20	41.04	39.70	40.24	40.24	-0.94%	3,600,959
Oct 21, 2025	40.80	41.60	40.44	40.62	40.62	-1.88%	1,954,248
Oct 20, 2025	41.98	42.56	41.02	41.40	41.40	1.02%	2,560,114
Oct 17, 2025	41.70	42.48	40.76	40.98	40.98	-1.73%	4,227,534
Oct 16, 2025	40.34	41.86	40.20	41.70	41.70	3.37%	5,232,397
Oct 15, 2025	39.98	40.50	39.32	40.34	40.34	2.80%	5,241,811
Oct 14, 2025	40.70	41.30	39.08	39.24	39.24	-3.82%	5,180,907
Oct 13, 2025	39.34	40.80	39.10	40.80	40.80	1.24%	4,938,638
Oct 10, 2025	38.86	40.34	38.86	40.30	40.30	1.82%	4,296,348
Oct 9, 2025	39.00	39.62	38.20	39.58	39.58	3.29%	4,380,952
Oct 8, 2025	39.00	39.00	37.92	38.32	38.32	-1.99%	2,406,939
Oct 6, 2025	39.62	39.74	39.00	39.10	39.10	-0.05%	1,559,808
Oct 3, 2025	40.14	40.22	38.82	39.12	39.12	-2.54%	3,203,883
Oct 2, 2025	41.00	41.14	40.12	40.14	40.14	-2.90%	1,745,936
Sep 30, 2025	41.36	41.70	40.94	41.34	41.34	-0.05%	2,496,537
Sep 29, 2025	41.00	41.52	40.70	41.36	41.36	2.02%	3,354,703
Sep 26, 2025	41.00	41.16	40.10	40.54	40.54	-0.20%	4,705,062
Sep 25, 2025	41.40	41.40	40.46	40.62	40.62	-0.68%	3,485,079
Sep 24, 2025	41.78	41.78	40.48	40.90	40.90	0.20%	3,163,915