HKG:0144 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	15.00	15.12	14.81	15.12	-	2.02%	888,860
Jul 22, 2026	14.50	14.89	14.44	14.82	14.82	1.86%	4,838,490
Jul 21, 2026	14.76	15.00	14.54	14.55	14.55	-0.89%	2,569,835
Jul 20, 2026	14.05	14.70	13.85	14.68	14.68	4.78%	4,038,480
Jul 17, 2026	13.77	14.08	13.71	14.01	14.01	1.74%	3,377,897
Jul 16, 2026	13.69	13.91	13.60	13.77	13.77	2.00%	4,163,295
Jul 15, 2026	13.46	13.60	13.38	13.50	13.50	0.30%	2,938,282
Jul 14, 2026	13.52	13.52	13.10	13.46	13.46	-0.07%	1,583,647
Jul 13, 2026	12.88	13.54	12.88	13.47	13.47	2.20%	1,920,887
Jul 10, 2026	13.48	13.52	13.03	13.18	13.18	0.46%	1,801,380
Jul 9, 2026	13.48	13.50	12.97	13.12	13.12	-2.02%	1,986,761
Jul 8, 2026	13.30	13.41	13.12	13.39	13.39	1.67%	2,038,170
Jul 7, 2026	13.32	13.39	13.08	13.17	13.17	-0.23%	2,502,896
Jul 6, 2026	13.00	13.27	12.98	13.20	13.20	1.54%	2,017,580
Jul 3, 2026	12.74	13.04	12.53	13.00	13.00	3.09%	2,292,046
Jul 2, 2026	12.69	12.70	12.36	12.61	12.61	2.19%	3,909,085
Jun 30, 2026	12.90	12.90	12.26	12.34	12.34	-2.91%	3,776,512
Jun 29, 2026	12.68	12.85	12.50	12.71	12.71	-	4,199,201
Jun 26, 2026	12.65	12.80	12.50	12.71	12.71	-0.94%	4,522,266
Jun 25, 2026	12.88	12.96	12.72	12.83	12.83	-0.39%	3,121,891
Jun 24, 2026	12.76	13.20	12.66	12.88	12.88	-0.46%	2,420,942
Jun 23, 2026	12.95	13.11	12.72	12.94	12.94	-0.08%	2,681,024
Jun 22, 2026	13.14	13.14	12.54	12.95	12.95	-1.45%	3,243,050
Jun 18, 2026	13.50	13.58	12.93	13.14	13.14	-2.67%	6,827,884
Jun 17, 2026	13.72	13.80	13.47	13.50	13.50	-2.17%	3,279,346
Jun 16, 2026	13.97	14.01	13.70	13.80	13.80	-1.57%	3,272,746
Jun 15, 2026	14.26	14.36	13.91	14.02	14.02	-0.07%	4,380,223
Jun 12, 2026	13.78	14.06	13.78	14.03	14.03	1.52%	2,111,472
Jun 11, 2026	14.00	14.00	13.77	13.82	13.82	-1.22%	1,733,954
Jun 10, 2026	14.05	14.11	13.70	13.99	13.99	-0.99%	2,798,349
Jun 9, 2026	14.01	14.21	13.90	14.13	14.13	-0.21%	3,472,737
Jun 8, 2026	14.20	14.25	13.93	14.16	14.16	-1.80%	3,020,892
Jun 5, 2026	14.50	14.61	14.33	14.42	14.42	-0.76%	3,026,844
Jun 4, 2026	15.20	15.20	14.50	14.53	14.53	-3.46%	3,710,341
Jun 3, 2026	15.76	15.78	15.34	15.54	15.05	-1.52%	1,918,998
Jun 2, 2026	15.74	15.92	15.67	15.78	15.28	-0.25%	1,561,822
Jun 1, 2026	15.15	15.91	15.15	15.82	15.32	2.79%	3,734,153
May 29, 2026	15.75	15.75	15.18	15.39	14.91	0.65%	10,607,540
May 28, 2026	15.75	15.75	15.23	15.29	14.81	-1.48%	4,007,974
May 27, 2026	15.56	15.87	15.30	15.52	15.03	-1.59%	6,219,984
May 26, 2026	15.60	16.05	15.49	15.77	15.27	0.25%	6,364,871
May 22, 2026	15.84	15.98	15.65	15.73	15.24	-0.94%	3,223,770
May 21, 2026	15.81	16.10	15.78	15.88	15.38	0.51%	2,953,745
May 20, 2026	15.63	15.85	15.50	15.80	15.30	-0.32%	2,538,923
May 19, 2026	15.53	15.95	15.53	15.85	15.35	0.25%	3,138,863
May 18, 2026	15.85	16.05	15.71	15.81	15.31	-1.50%	1,635,225
May 15, 2026	16.05	16.05	15.82	16.05	15.54	-	1,921,960
May 14, 2026	15.81	16.09	15.80	16.05	15.54	1.13%	1,010,922
May 13, 2026	15.97	16.04	15.85	15.87	15.37	-0.81%	1,519,411
May 12, 2026	16.05	16.18	15.85	16.00	15.50	-0.25%	3,236,653