HKG:0285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	24.52	26.20	24.20	26.00	-	-0.91%	13,072,865
Apr 28, 2026	27.22	27.50	26.22	26.24	26.24	-5.20%	17,513,210
Apr 27, 2026	26.94	27.90	26.60	27.68	27.68	2.75%	10,239,910
Apr 24, 2026	26.74	26.96	26.22	26.94	26.94	0.30%	10,914,840
Apr 23, 2026	28.18	28.18	26.44	26.86	26.86	-4.68%	22,700,530
Apr 22, 2026	28.22	28.30	27.90	28.18	28.18	-0.35%	6,591,020
Apr 21, 2026	28.20	28.40	27.70	28.28	28.28	0.86%	12,423,650
Apr 20, 2026	28.34	28.68	27.84	28.04	28.04	-0.92%	14,432,770
Apr 17, 2026	28.36	28.88	28.06	28.30	28.30	-0.91%	7,751,961
Apr 16, 2026	28.32	28.64	27.90	28.56	28.56	2.00%	14,149,130
Apr 15, 2026	28.42	28.48	27.98	28.00	28.00	0.57%	7,149,434
Apr 14, 2026	28.64	28.78	27.68	27.84	27.84	-1.14%	7,869,554
Apr 13, 2026	27.96	28.34	27.68	28.16	28.16	0.21%	7,006,848
Apr 10, 2026	28.12	28.56	27.78	28.10	28.10	-0.07%	14,803,280
Apr 9, 2026	28.48	28.72	27.98	28.12	28.12	-2.16%	9,558,946
Apr 8, 2026	28.04	28.74	27.68	28.74	28.74	5.66%	16,195,730
Apr 2, 2026	27.64	27.90	26.88	27.20	27.20	-1.59%	10,151,260
Apr 1, 2026	28.30	28.56	27.54	27.64	27.64	0.14%	16,162,280
Mar 31, 2026	28.82	28.84	27.24	27.60	27.60	-5.22%	30,206,560
Mar 30, 2026	29.38	30.64	27.70	29.12	29.12	-4.84%	30,502,370
Mar 27, 2026	30.90	31.44	30.50	30.60	30.60	-1.29%	9,038,228
Mar 26, 2026	31.98	32.28	30.60	31.00	31.00	-3.13%	8,332,919
Mar 25, 2026	31.12	32.14	31.12	32.00	32.00	3.29%	9,884,623
Mar 24, 2026	30.62	31.12	29.86	30.98	30.98	1.91%	8,023,012
Mar 23, 2026	30.18	31.66	29.62	30.40	30.40	-2.00%	15,263,830
Mar 20, 2026	30.52	31.88	30.52	31.02	31.02	-0.32%	9,086,105
Mar 19, 2026	31.14	31.86	30.60	31.12	31.12	-0.64%	8,502,400
Mar 18, 2026	31.50	31.86	31.18	31.32	31.32	0.06%	6,848,543
Mar 17, 2026	31.32	32.26	31.06	31.30	31.30	0.64%	9,552,800
Mar 16, 2026	30.20	31.22	29.90	31.10	31.10	3.05%	8,219,666
Mar 13, 2026	31.28	31.44	30.06	30.18	30.18	-4.97%	15,455,135
Mar 12, 2026	31.50	32.68	31.28	31.76	31.76	-0.13%	6,416,480
Mar 11, 2026	30.90	32.30	30.90	31.80	31.80	2.91%	9,501,732
Mar 10, 2026	30.68	31.12	30.50	30.90	30.90	2.25%	6,601,940
Mar 9, 2026	28.82	30.38	28.32	30.22	30.22	0.67%	10,609,590
Mar 6, 2026	29.30	30.38	28.90	30.02	30.02	2.11%	12,393,860
Mar 5, 2026	29.98	30.22	29.20	29.40	29.40	0.89%	7,695,950
Mar 4, 2026	29.30	29.70	28.42	29.14	29.14	-1.95%	17,589,220
Mar 3, 2026	31.56	32.10	29.58	29.72	29.72	-5.83%	18,693,020
Mar 2, 2026	31.80	32.02	31.10	31.56	31.56	-2.17%	12,829,840
Feb 27, 2026	32.08	32.34	31.72	32.26	32.26	-0.12%	8,621,391
Feb 26, 2026	32.84	33.06	32.24	32.30	32.30	-1.64%	8,308,555
Feb 25, 2026	33.02	33.16	32.66	32.84	32.84	-0.06%	6,525,216
Feb 24, 2026	33.02	33.18	32.48	32.86	32.86	-1.56%	7,592,537
Feb 23, 2026	32.68	33.78	32.68	33.38	33.38	3.09%	6,689,029
Feb 20, 2026	32.68	32.74	31.94	32.38	32.38	-1.10%	4,201,128
Feb 16, 2026	32.78	32.78	31.94	32.74	32.74	-0.12%	2,420,156
Feb 13, 2026	32.50	32.96	32.14	32.78	32.78	-	6,097,037
Feb 12, 2026	33.40	33.56	32.52	32.78	32.78	-1.80%	9,691,046
Feb 11, 2026	33.18	33.84	33.10	33.38	33.38	0.60%	6,648,930
Feb 10, 2026	33.76	34.24	33.16	33.18	33.18	-1.72%	7,269,478
Feb 9, 2026	34.40	34.52	33.74	33.76	33.76	-0.47%	5,789,649
Feb 6, 2026	33.00	34.10	32.80	33.92	33.92	1.19%	12,438,980
Feb 5, 2026	32.74	33.58	32.36	33.52	33.52	2.07%	11,811,310
Feb 4, 2026	32.70	33.20	32.36	32.84	32.84	0.49%	7,446,864
Feb 3, 2026	32.68	32.80	31.82	32.68	32.68	0.80%	8,382,163
Feb 2, 2026	33.28	33.34	31.84	32.42	32.42	-2.93%	16,720,480
Jan 30, 2026	34.08	34.66	33.24	33.40	33.40	-2.96%	12,432,270
Jan 29, 2026	34.42	34.76	34.22	34.42	34.42	-0.75%	8,269,106
Jan 28, 2026	34.16	34.84	34.16	34.68	34.68	1.52%	10,060,980
Jan 27, 2026	33.78	34.26	33.50	34.16	34.16	1.12%	6,977,151
Jan 26, 2026	34.38	34.40	33.52	33.78	33.78	-1.80%	8,703,237
Jan 23, 2026	34.58	34.58	34.02	34.40	34.40	0.29%	6,899,982
Jan 22, 2026	34.52	34.72	33.50	34.30	34.30	-	7,554,126
Jan 21, 2026	33.42	34.54	32.98	34.30	34.30	2.45%	8,936,981
Jan 20, 2026	34.40	34.68	33.34	33.48	33.48	-2.67%	13,270,380
Jan 19, 2026	34.52	34.98	34.30	34.40	34.40	-1.88%	7,437,000
Jan 16, 2026	35.98	36.26	34.92	35.06	35.06	-1.30%	9,818,635
Jan 15, 2026	34.30	35.64	33.98	35.52	35.52	3.26%	12,977,990
Jan 14, 2026	34.58	34.86	34.06	34.40	34.40	0.29%	9,413,745
Jan 13, 2026	35.10	35.40	34.02	34.30	34.30	-0.64%	10,769,940
Jan 12, 2026	34.58	34.64	33.72	34.52	34.52	0.64%	11,682,340
Jan 9, 2026	35.20	35.34	34.14	34.30	34.30	-2.56%	18,822,790
Jan 8, 2026	35.92	35.92	34.88	35.20	35.20	-2.22%	10,595,020
Jan 7, 2026	36.08	36.60	35.56	36.00	36.00	-0.22%	13,315,780
Jan 6, 2026	35.00	36.38	34.58	36.08	36.08	3.86%	20,057,740
Jan 5, 2026	35.20	35.20	34.48	34.74	34.74	-1.53%	9,101,985
Jan 2, 2026	33.62	35.42	33.62	35.28	35.28	4.88%	6,553,314
Dec 31, 2025	34.22	34.34	33.62	33.64	33.64	-1.46%	3,731,482
Dec 30, 2025	33.62	34.44	33.62	34.14	34.14	1.55%	7,084,291
Dec 29, 2025	33.80	34.62	33.58	33.62	33.62	0.18%	12,527,710
Dec 24, 2025	33.80	33.90	33.34	33.56	33.56	-0.53%	3,532,089
Dec 23, 2025	33.66	33.90	33.42	33.74	33.74	0.60%	5,964,620
Dec 22, 2025	33.10	33.66	33.10	33.54	33.54	2.01%	5,764,375
Dec 19, 2025	33.00	33.34	32.78	32.88	32.88	-0.54%	7,347,538
Dec 18, 2025	32.80	33.16	32.60	33.06	33.06	0.06%	4,693,302
Dec 17, 2025	32.86	33.20	32.56	33.04	33.04	0.49%	5,714,860
Dec 16, 2025	33.50	33.62	32.62	32.88	32.88	-2.26%	8,533,410
Dec 15, 2025	34.24	34.24	33.40	33.64	33.64	-1.75%	5,470,131
Dec 12, 2025	34.14	34.48	33.64	34.24	34.24	0.88%	5,961,960
Dec 11, 2025	34.38	34.70	33.60	33.94	33.94	-0.88%	9,155,096
Dec 10, 2025	33.80	34.24	33.38	34.24	34.24	0.12%	8,178,061
Dec 9, 2025	34.26	34.86	33.96	34.20	34.20	-0.64%	5,969,562
Dec 8, 2025	34.80	35.10	34.24	34.42	34.42	-1.04%	8,010,139
Dec 5, 2025	35.30	35.60	34.78	34.78	34.78	-1.08%	15,119,810
Dec 4, 2025	34.80	35.38	34.12	35.16	35.16	1.27%	11,967,730
Dec 3, 2025	34.44	35.00	34.24	34.72	34.72	0.87%	13,377,930
Dec 2, 2025	33.80	34.96	33.62	34.42	34.42	1.83%	18,071,730
Dec 1, 2025	33.44	34.14	33.24	33.80	33.80	1.93%	8,561,722
Nov 28, 2025	33.30	33.48	33.00	33.16	33.16	-	4,897,960