HKG:1385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.40	40.80	38.98	40.74	40.74	2.21%	3,311,000
Dec 4, 2025	38.60	40.10	38.60	39.86	39.86	2.84%	2,222,030
Dec 3, 2025	39.76	39.76	38.70	38.76	38.76	-2.52%	1,629,024
Dec 2, 2025	39.50	39.90	38.60	39.76	39.76	0.61%	2,493,000
Dec 1, 2025	38.82	39.88	38.40	39.52	39.52	2.92%	2,600,663
Nov 28, 2025	38.56	39.12	37.60	38.40	38.40	-0.72%	2,496,066
Nov 27, 2025	38.52	39.82	38.52	38.68	38.68	0.10%	2,530,000
Nov 26, 2025	38.70	39.38	38.30	38.64	38.64	-0.62%	2,328,000
Nov 25, 2025	38.46	39.50	38.46	38.88	38.88	2.05%	2,501,350
Nov 24, 2025	37.80	38.40	36.20	38.10	38.10	2.42%	3,332,018
Nov 21, 2025	37.50	38.02	36.62	37.20	37.20	-3.78%	3,474,667
Nov 20, 2025	39.70	40.58	38.34	38.66	38.66	-1.43%	3,636,130
Nov 19, 2025	40.46	41.06	38.76	39.22	39.22	-3.64%	3,847,160
Nov 18, 2025	41.00	42.10	40.36	40.70	40.70	-0.54%	5,403,050
Nov 17, 2025	40.00	42.14	40.00	40.92	40.92	4.65%	6,895,000
Nov 14, 2025	40.52	41.46	38.90	39.10	39.10	-5.92%	6,308,000
Nov 13, 2025	41.20	42.20	40.40	41.56	41.56	1.56%	3,435,328
Nov 12, 2025	40.94	41.12	39.56	40.92	40.92	0.20%	3,202,536
Nov 11, 2025	40.64	41.90	39.88	40.84	40.84	1.44%	4,843,559
Nov 10, 2025	39.90	40.90	39.02	40.26	40.26	0.85%	6,725,000
Nov 7, 2025	40.56	40.56	39.26	39.92	39.92	-3.11%	6,860,224
Nov 6, 2025	39.82	41.60	39.14	41.20	41.20	4.30%	5,049,050
Nov 5, 2025	40.50	40.50	39.04	39.50	39.50	-4.59%	7,246,291
Nov 4, 2025	42.78	43.66	41.24	41.40	41.40	-2.08%	3,090,311
Nov 3, 2025	42.24	43.40	40.58	42.28	42.28	-0.09%	4,426,000
Oct 31, 2025	45.00	45.10	42.24	42.32	42.32	-5.70%	5,441,095
Oct 30, 2025	42.70	46.28	42.00	44.88	44.88	4.71%	11,594,680
Oct 28, 2025	41.98	43.80	41.00	42.86	42.86	2.93%	10,440,760
Oct 27, 2025	44.00	44.20	40.42	41.64	41.64	-0.76%	13,996,250
Oct 24, 2025	39.96	43.20	39.96	41.96	41.96	5.69%	10,513,880
Oct 23, 2025	41.18	41.52	38.74	39.70	39.70	-4.75%	7,112,518
Oct 22, 2025	41.12	42.48	40.66	41.68	41.68	0.29%	4,832,918
Oct 21, 2025	42.50	42.68	41.20	41.56	41.56	-0.19%	6,301,000
Oct 20, 2025	40.42	43.04	40.42	41.64	41.64	4.99%	7,865,400
Oct 17, 2025	41.82	41.86	39.10	39.66	39.66	-5.12%	7,598,256
Oct 16, 2025	41.12	41.82	40.04	41.80	41.80	2.05%	6,057,748
Oct 15, 2025	40.10	41.40	39.90	40.96	40.96	3.43%	7,563,050
Oct 14, 2025	44.50	44.66	38.90	39.60	39.60	-9.55%	8,688,533
Oct 13, 2025	40.44	45.00	40.44	43.78	43.78	3.16%	10,396,070
Oct 10, 2025	44.58	44.98	42.34	42.44	42.44	-5.98%	6,381,082
Oct 9, 2025	47.00	49.20	44.30	45.14	45.14	-4.81%	11,233,110
Oct 8, 2025	47.40	48.00	45.60	47.42	47.42	-0.79%	2,349,435
Oct 6, 2025	48.28	48.28	46.02	47.80	47.80	-0.17%	1,207,000
Oct 3, 2025	48.00	48.20	46.70	47.88	47.88	0.46%	1,687,019
Oct 2, 2025	45.80	48.30	45.80	47.66	47.66	4.70%	2,901,486
Sep 30, 2025	42.90	46.60	42.90	45.52	45.52	6.50%	8,749,498
Sep 29, 2025	42.20	42.90	41.14	42.74	42.74	2.40%	6,550,000
Sep 26, 2025	41.32	44.64	40.70	41.74	41.74	1.41%	13,242,530
Sep 25, 2025	41.50	41.60	39.72	41.16	41.16	0.93%	7,795,000
Sep 24, 2025	39.88	42.20	39.58	40.78	40.78	3.03%	9,045,098