HKG:0144 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.84	15.98	15.65	15.73	15.73	-0.94%	3,223,770
May 21, 2026	15.81	16.10	15.78	15.88	15.88	0.51%	2,953,745
May 20, 2026	15.63	15.85	15.50	15.80	15.80	-0.32%	2,538,923
May 19, 2026	15.53	15.95	15.53	15.85	15.85	0.25%	3,138,863
May 18, 2026	15.85	16.05	15.71	15.81	15.81	-1.50%	1,635,225
May 15, 2026	16.05	16.05	15.82	16.05	16.05	-	1,921,960
May 14, 2026	15.81	16.09	15.80	16.05	16.05	1.13%	1,010,922
May 13, 2026	15.97	16.04	15.85	15.87	15.87	-0.81%	1,519,411
May 12, 2026	16.05	16.18	15.85	16.00	16.00	-0.25%	3,236,653
May 11, 2026	15.80	16.13	15.63	16.04	16.04	0.88%	2,816,306
May 8, 2026	15.85	16.12	15.64	15.90	15.90	-0.06%	1,927,212
May 7, 2026	15.76	16.29	15.76	15.91	15.91	-0.25%	1,932,739
May 6, 2026	15.73	15.95	15.60	15.95	15.95	1.92%	2,186,322
May 5, 2026	15.50	15.66	15.46	15.65	15.65	-0.32%	466,061
May 4, 2026	15.69	15.73	15.46	15.70	15.70	1.29%	1,398,952
Apr 30, 2026	15.30	15.55	15.28	15.50	15.50	-0.58%	3,515,029
Apr 29, 2026	15.79	15.80	15.28	15.59	15.59	-0.70%	2,589,395
Apr 28, 2026	15.48	15.70	15.48	15.70	15.70	1.49%	3,180,116
Apr 27, 2026	15.79	15.98	15.42	15.47	15.47	-3.07%	3,441,638
Apr 24, 2026	15.99	15.99	15.60	15.96	15.96	0.44%	3,428,876
Apr 23, 2026	15.94	15.94	15.52	15.89	15.89	0.57%	3,941,576
Apr 22, 2026	15.80	15.88	15.63	15.80	15.80	-0.32%	2,205,426
Apr 21, 2026	15.50	15.91	15.50	15.85	15.85	2.92%	1,589,715
Apr 20, 2026	15.50	15.55	15.05	15.40	15.40	0.59%	5,054,427
Apr 17, 2026	15.35	15.50	15.18	15.31	15.31	-0.91%	2,315,899
Apr 16, 2026	15.68	15.68	15.30	15.45	15.45	-0.32%	2,629,181
Apr 15, 2026	15.40	15.60	15.26	15.50	15.50	0.58%	4,533,603
Apr 14, 2026	15.80	15.91	15.36	15.41	15.41	-2.47%	2,683,017
Apr 13, 2026	15.78	15.97	15.67	15.80	15.80	-0.38%	3,227,088
Apr 10, 2026	15.56	16.05	15.41	15.86	15.86	1.15%	4,539,839
Apr 9, 2026	15.25	15.77	15.16	15.68	15.68	2.82%	3,947,625
Apr 8, 2026	15.70	15.70	15.02	15.25	15.25	2.97%	5,670,518
Apr 2, 2026	14.51	14.84	14.51	14.81	14.81	2.21%	2,519,950
Apr 1, 2026	15.00	15.12	14.26	14.49	14.49	-1.02%	6,285,322
Mar 31, 2026	15.57	16.20	14.60	14.64	14.64	-6.81%	12,776,760
Mar 30, 2026	15.65	15.73	15.43	15.71	15.71	-0.19%	3,387,237
Mar 27, 2026	15.76	15.85	15.51	15.74	15.74	-0.25%	3,054,485
Mar 26, 2026	16.21	16.30	15.70	15.78	15.78	-2.65%	2,375,422
Mar 25, 2026	16.48	16.48	15.84	16.21	16.21	0.68%	3,609,711
Mar 24, 2026	15.84	16.28	15.51	16.10	16.10	2.16%	5,470,894
Mar 23, 2026	16.80	16.80	15.52	15.76	15.76	-4.25%	4,049,384
Mar 20, 2026	16.51	16.60	16.24	16.46	16.46	-0.84%	7,061,458
Mar 19, 2026	16.86	17.02	16.50	16.60	16.60	-3.09%	2,564,714
Mar 18, 2026	16.66	17.20	16.66	17.13	17.13	0.94%	2,443,320
Mar 17, 2026	17.16	17.30	16.88	16.97	16.97	-0.53%	2,686,507
Mar 16, 2026	17.22	17.22	16.64	17.06	17.06	0.24%	2,503,656
Mar 13, 2026	17.10	17.10	16.64	17.02	17.02	0.71%	2,977,100
Mar 12, 2026	16.62	17.08	16.62	16.90	16.90	-0.35%	1,530,190
Mar 11, 2026	16.55	17.07	16.55	16.96	16.96	1.50%	1,750,965
Mar 10, 2026	16.54	16.85	16.53	16.71	16.71	0.78%	3,339,414