HKG:0823 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.60	39.54	38.60	39.42	-	1.18%	2,832,859
Apr 28, 2026	38.60	39.12	38.60	38.96	38.96	0.21%	7,747,502
Apr 27, 2026	38.80	38.94	38.44	38.88	38.88	0.15%	5,438,803
Apr 24, 2026	38.60	38.86	38.36	38.82	38.82	-0.05%	4,728,099
Apr 23, 2026	39.04	39.18	38.50	38.84	38.84	-0.51%	6,789,978
Apr 22, 2026	38.54	39.08	38.06	39.04	39.04	1.04%	10,078,390
Apr 21, 2026	38.60	38.78	38.26	38.64	38.64	0.57%	5,766,371
Apr 20, 2026	38.58	38.66	38.14	38.42	38.42	-0.10%	6,866,135
Apr 17, 2026	38.40	38.56	38.14	38.46	38.46	-0.10%	6,672,736
Apr 16, 2026	38.50	38.68	38.32	38.50	38.50	-0.10%	8,729,291
Apr 15, 2026	38.94	38.94	38.44	38.54	38.54	0.10%	5,601,223
Apr 14, 2026	38.38	38.58	38.08	38.50	38.50	1.00%	10,313,600
Apr 13, 2026	38.18	38.34	37.70	38.12	38.12	-1.19%	9,849,398
Apr 10, 2026	38.00	38.58	37.98	38.58	38.58	1.85%	16,406,000
Apr 9, 2026	37.80	38.58	37.62	37.88	37.88	0.48%	17,359,300
Apr 8, 2026	36.98	37.80	36.98	37.70	37.70	2.78%	15,263,050
Apr 2, 2026	36.70	36.94	36.34	36.68	36.68	-0.05%	6,146,339
Apr 1, 2026	36.60	36.90	36.30	36.70	36.70	1.89%	10,365,290
Mar 31, 2026	35.82	36.36	35.76	36.02	36.02	0.50%	9,773,748
Mar 30, 2026	36.06	36.06	35.50	35.84	35.84	-0.99%	9,209,285
Mar 27, 2026	35.98	36.26	35.70	36.20	36.20	0.61%	5,748,019
Mar 26, 2026	36.60	36.60	35.80	35.98	35.98	-1.69%	12,108,060
Mar 25, 2026	36.60	36.70	36.10	36.60	36.60	0.88%	6,998,919
Mar 24, 2026	35.96	36.40	35.82	36.28	36.28	2.31%	9,238,011
Mar 23, 2026	35.72	35.88	35.22	35.46	35.46	-2.15%	14,785,780
Mar 20, 2026	36.66	36.82	36.08	36.24	36.24	-1.15%	16,634,210
Mar 19, 2026	36.80	37.00	36.56	36.66	36.66	-1.61%	9,754,772
Mar 18, 2026	37.08	37.50	37.00	37.26	37.26	0.76%	13,536,750
Mar 17, 2026	36.80	37.14	36.68	36.98	36.98	0.71%	16,146,230
Mar 16, 2026	36.98	37.20	36.30	36.72	36.72	-0.70%	11,011,550
Mar 13, 2026	37.04	37.20	36.84	36.98	36.98	-0.86%	11,254,250
Mar 12, 2026	37.80	37.80	37.02	37.30	37.30	-1.37%	10,997,470
Mar 11, 2026	37.98	37.98	37.70	37.82	37.82	-0.42%	5,816,862
Mar 10, 2026	37.96	38.00	37.56	37.98	37.98	1.33%	6,887,703
Mar 9, 2026	37.80	38.00	37.12	37.48	37.48	-2.09%	15,059,680
Mar 6, 2026	38.00	38.44	37.92	38.28	38.28	0.42%	10,273,670
Mar 5, 2026	37.72	38.68	37.70	38.12	38.12	1.71%	15,734,000
Mar 4, 2026	38.12	38.20	37.24	37.48	37.48	-2.70%	22,323,410
Mar 3, 2026	38.10	38.54	37.84	38.52	38.52	1.53%	18,163,900
Mar 2, 2026	38.50	38.60	37.44	37.94	37.94	-2.12%	17,686,440
Feb 27, 2026	38.34	38.80	38.06	38.76	38.76	1.04%	14,591,390
Feb 26, 2026	38.50	39.06	38.30	38.36	38.36	0.31%	16,228,700
Feb 25, 2026	38.04	38.56	37.86	38.24	38.24	0.84%	18,241,820
Feb 24, 2026	37.66	38.10	37.54	37.92	37.92	0.58%	12,088,550
Feb 23, 2026	37.54	37.80	37.42	37.70	37.70	1.24%	12,427,730
Feb 20, 2026	37.12	37.58	36.70	37.24	37.24	0.32%	13,681,930
Feb 16, 2026	36.64	37.58	36.64	37.12	37.12	1.31%	9,720,126
Feb 13, 2026	36.46	37.24	36.46	36.64	36.64	-0.33%	10,764,220
Feb 12, 2026	36.94	37.08	36.62	36.76	36.76	-0.33%	12,936,860
Feb 11, 2026	35.60	37.00	35.60	36.88	36.88	3.83%	30,975,550
Feb 10, 2026	35.42	35.64	35.36	35.52	35.52	0.28%	7,916,333
Feb 9, 2026	35.30	35.56	35.22	35.42	35.42	1.14%	8,456,906
Feb 6, 2026	35.10	35.30	34.90	35.02	35.02	-1.24%	13,824,810
Feb 5, 2026	35.10	35.54	35.02	35.46	35.46	0.97%	10,367,710
Feb 4, 2026	34.76	35.30	34.64	35.12	35.12	0.86%	13,240,300
Feb 3, 2026	35.20	35.50	34.82	34.82	34.82	-0.57%	11,508,590
Feb 2, 2026	35.92	35.92	34.76	35.02	35.02	-2.51%	23,512,240
Jan 30, 2026	36.08	36.28	35.72	35.92	35.92	-1.10%	16,764,600
Jan 29, 2026	36.16	36.62	36.14	36.32	36.32	-0.11%	11,513,200
Jan 28, 2026	35.70	36.50	35.70	36.36	36.36	1.91%	19,992,580
Jan 27, 2026	35.74	35.96	35.54	35.68	35.68	-0.45%	12,374,110
Jan 26, 2026	35.48	36.20	35.40	35.84	35.84	1.01%	12,062,210
Jan 23, 2026	35.50	35.54	35.30	35.48	35.48	0.23%	7,795,514
Jan 22, 2026	35.06	35.54	35.06	35.40	35.40	0.97%	9,916,760
Jan 21, 2026	35.16	35.34	34.82	35.06	35.06	-1.07%	9,751,006
Jan 20, 2026	35.20	35.56	35.16	35.44	35.44	0.57%	11,859,870
Jan 19, 2026	34.88	35.28	34.76	35.24	35.24	0.23%	13,169,010
Jan 16, 2026	34.98	35.24	34.90	35.16	35.16	0.51%	17,502,440
Jan 15, 2026	34.76	35.08	34.64	34.98	34.98	0.63%	13,544,470
Jan 14, 2026	34.78	34.94	34.52	34.76	34.76	-0.06%	11,502,290
Jan 13, 2026	34.68	35.10	34.68	34.78	34.78	0.29%	14,742,117
Jan 12, 2026	34.60	34.74	34.40	34.68	34.68	0.17%	13,902,060
Jan 9, 2026	34.36	34.66	34.34	34.62	34.62	0.76%	11,580,880
Jan 8, 2026	34.58	34.80	34.26	34.36	34.36	-0.64%	14,642,540
Jan 7, 2026	34.24	34.70	34.24	34.58	34.58	1.11%	9,955,277
Jan 6, 2026	34.64	34.70	34.18	34.20	34.20	-0.87%	20,320,650
Jan 5, 2026	35.30	35.42	34.50	34.50	34.50	-1.99%	16,000,700
Jan 2, 2026	34.96	35.22	34.82	35.20	35.20	1.32%	6,945,795
Dec 31, 2025	34.80	35.02	34.68	34.74	34.74	-0.17%	3,995,006
Dec 30, 2025	34.80	34.98	34.60	34.80	34.80	0.06%	6,085,470
Dec 29, 2025	35.02	35.28	34.74	34.78	34.78	-0.69%	8,247,259
Dec 24, 2025	34.80	35.18	34.80	35.02	35.02	0.86%	4,429,829
Dec 23, 2025	34.76	35.00	34.70	34.72	34.72	0.12%	8,937,548
Dec 22, 2025	35.00	35.18	34.60	34.68	34.68	-0.86%	8,806,033
Dec 19, 2025	34.80	34.98	34.62	34.98	34.98	1.16%	12,779,670
Dec 18, 2025	34.22	34.82	34.14	34.58	34.58	0.93%	10,942,680
Dec 17, 2025	34.22	34.66	34.12	34.26	34.26	0.18%	10,504,370
Dec 16, 2025	34.44	34.64	34.12	34.20	34.20	-0.87%	10,623,210
Dec 15, 2025	34.44	34.80	34.44	34.50	34.50	-0.81%	7,145,388
Dec 12, 2025	34.80	34.98	34.62	34.78	34.78	1.05%	12,066,350
Dec 11, 2025	34.50	34.62	34.40	34.42	34.42	0.53%	6,596,933
Dec 10, 2025	34.60	34.64	34.16	34.24	34.24	-1.10%	14,414,180
Dec 9, 2025	34.32	34.78	34.32	34.62	34.62	0.87%	10,877,890
Dec 8, 2025	35.00	35.04	34.30	34.32	34.32	-1.94%	19,415,090
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