HKG:1336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.00	49.58	46.62	49.20	49.20	4.95%	15,465,610
Dec 4, 2025	46.56	46.92	45.92	46.88	46.88	1.34%	6,917,980
Dec 3, 2025	47.24	47.36	45.98	46.26	46.26	-1.91%	6,770,771
Dec 2, 2025	47.10	47.58	46.62	47.16	47.16	0.43%	5,998,293
Dec 1, 2025	46.70	47.08	46.16	46.96	46.96	1.25%	6,833,481
Nov 28, 2025	47.06	47.06	46.22	46.38	46.38	-1.44%	7,079,600
Nov 27, 2025	47.00	47.64	45.62	47.06	47.06	-0.04%	10,316,340
Nov 26, 2025	47.96	47.96	46.82	47.08	47.08	-0.13%	6,810,661
Nov 25, 2025	47.00	47.22	46.40	47.14	47.14	1.90%	8,590,598
Nov 24, 2025	47.00	47.30	45.66	46.26	46.26	-0.13%	15,684,980
Nov 21, 2025	48.46	48.46	46.06	46.32	46.32	-5.31%	21,364,440
Nov 20, 2025	49.72	49.92	48.80	48.92	48.92	-0.97%	6,025,667
Nov 19, 2025	49.20	49.70	48.78	49.40	49.40	0.45%	6,113,664
Nov 18, 2025	50.40	50.45	48.42	49.18	49.18	-3.38%	10,467,720
Nov 17, 2025	51.40	51.40	50.10	50.90	50.90	-0.88%	5,976,063
Nov 14, 2025	51.85	52.60	51.10	51.35	51.35	-2.10%	8,039,202
Nov 13, 2025	52.00	52.60	50.85	52.45	52.45	-	11,715,230
Nov 12, 2025	50.65	52.65	50.65	52.45	51.72	3.76%	15,408,470
Nov 11, 2025	51.35	51.75	50.05	50.55	49.84	-1.46%	7,898,683
Nov 10, 2025	49.46	51.45	49.30	51.30	50.58	3.51%	9,215,220
Nov 7, 2025	50.45	50.90	49.42	49.56	48.87	-2.34%	6,859,092
Nov 6, 2025	48.98	50.80	48.46	50.75	50.04	4.90%	12,773,070
Nov 5, 2025	48.30	48.46	47.34	48.38	47.70	-1.14%	8,391,658
Nov 4, 2025	48.52	50.05	48.24	48.94	48.25	0.37%	7,730,695
Nov 3, 2025	49.40	49.56	47.86	48.76	48.08	-0.69%	8,793,985
Oct 31, 2025	50.25	51.00	49.10	49.10	48.41	-2.09%	15,820,050
Oct 30, 2025	50.90	51.50	49.18	50.15	49.45	-0.69%	19,081,180
Oct 28, 2025	51.50	51.65	49.86	50.50	49.79	-2.04%	10,960,400
Oct 27, 2025	52.00	52.30	49.98	51.55	50.83	0.59%	16,383,420
Oct 24, 2025	50.50	51.30	50.10	51.25	50.53	1.38%	12,534,060
Oct 23, 2025	50.20	51.40	48.98	50.55	49.84	0.70%	13,722,140
Oct 22, 2025	50.50	50.60	49.58	50.20	49.50	-0.89%	11,755,330
Oct 21, 2025	48.68	51.65	48.52	50.65	49.94	4.82%	25,797,770
Oct 20, 2025	50.60	50.70	48.00	48.32	47.64	-1.43%	23,198,330
Oct 17, 2025	52.75	53.10	48.50	49.02	48.33	-7.16%	28,522,890
Oct 16, 2025	52.95	53.20	51.70	52.80	52.06	0.09%	24,539,030
Oct 15, 2025	49.20	52.90	48.90	52.75	52.01	9.35%	42,167,350
Oct 14, 2025	49.50	50.80	47.84	48.24	47.56	3.52%	40,655,580
Oct 13, 2025	46.00	46.98	45.18	46.60	45.95	-2.47%	20,415,570
Oct 10, 2025	46.86	48.98	46.60	47.78	47.11	1.66%	19,663,060
Oct 9, 2025	46.28	47.16	45.50	47.00	46.34	1.29%	13,463,350
Oct 8, 2025	45.84	46.40	44.82	46.40	45.75	0.74%	3,494,883
Oct 6, 2025	45.00	46.40	45.00	46.06	45.42	0.92%	3,647,058
Oct 3, 2025	46.00	46.00	45.12	45.64	45.00	-1.13%	3,324,382
Oct 2, 2025	46.16	46.78	45.72	46.16	45.51	-	4,934,771
Sep 30, 2025	46.50	47.16	45.70	46.16	45.51	1.27%	18,878,160
Sep 29, 2025	43.48	46.50	43.20	45.58	44.94	6.05%	21,345,470
Sep 26, 2025	42.00	43.58	41.46	42.98	42.38	2.04%	15,650,250
Sep 25, 2025	43.18	43.38	41.86	42.12	41.53	-1.54%	9,993,102
Sep 24, 2025	42.70	43.20	42.32	42.78	42.18	-	8,267,882