HKG:0144 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	15.80	16.13	15.63	16.04	15.54	0.88%	2,816,306
May 8, 2026	15.85	16.12	15.64	15.90	15.40	-0.06%	1,927,212
May 7, 2026	15.76	16.29	15.76	15.91	15.41	-0.25%	1,932,739
May 6, 2026	15.73	15.95	15.60	15.95	15.45	1.92%	2,186,322
May 5, 2026	15.50	15.66	15.46	15.65	15.16	-0.32%	466,061
May 4, 2026	15.69	15.73	15.46	15.70	15.21	1.29%	1,398,952
Apr 30, 2026	15.30	15.55	15.28	15.50	15.01	-0.58%	3,515,029
Apr 29, 2026	15.79	15.80	15.28	15.59	15.10	-0.70%	2,589,395
Apr 28, 2026	15.48	15.70	15.48	15.70	15.21	1.49%	3,180,116
Apr 27, 2026	15.79	15.98	15.42	15.47	14.98	-3.07%	3,441,638
Apr 24, 2026	15.99	15.99	15.60	15.96	15.46	0.44%	3,428,876
Apr 23, 2026	15.94	15.94	15.52	15.89	15.39	0.57%	3,941,576
Apr 22, 2026	15.80	15.88	15.63	15.80	15.30	-0.32%	2,205,426
Apr 21, 2026	15.50	15.91	15.50	15.85	15.35	2.92%	1,589,715
Apr 20, 2026	15.50	15.55	15.05	15.40	14.92	0.59%	5,054,427
Apr 17, 2026	15.35	15.50	15.18	15.31	14.83	-0.91%	2,315,899
Apr 16, 2026	15.68	15.68	15.30	15.45	14.96	-0.32%	2,629,181
Apr 15, 2026	15.40	15.60	15.26	15.50	15.01	0.58%	4,533,603
Apr 14, 2026	15.80	15.91	15.36	15.41	14.93	-2.47%	2,683,017
Apr 13, 2026	15.78	15.97	15.67	15.80	15.30	-0.38%	3,227,088
Apr 10, 2026	15.56	16.05	15.41	15.86	15.36	1.15%	4,539,839
Apr 9, 2026	15.25	15.77	15.16	15.68	15.19	2.82%	3,947,625
Apr 8, 2026	15.70	15.70	15.02	15.25	14.77	2.97%	5,670,518
Apr 2, 2026	14.51	14.84	14.51	14.81	14.34	2.21%	2,519,950
Apr 1, 2026	15.00	15.12	14.26	14.49	14.03	-1.02%	6,285,322
Mar 31, 2026	15.57	16.20	14.60	14.64	14.18	-6.81%	12,776,760
Mar 30, 2026	15.65	15.73	15.43	15.71	15.22	-0.19%	3,387,237