HKG:0144 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.58	16.58	16.16	16.40	16.40	1.05%	2,202,655
Sep 3, 2026	16.35	16.48	16.09	16.23	16.23	0.31%	2,331,219
Sep 2, 2026	16.50	16.50	15.82	16.18	16.18	-1.40%	3,151,509
Sep 1, 2026	15.80	16.58	15.74	16.41	16.41	2.05%	5,517,658
Aug 31, 2026	16.00	16.13	15.66	16.08	16.08	0.12%	15,093,431
Aug 28, 2026	15.84	16.06	15.62	16.06	16.06	1.39%	2,589,924
Aug 27, 2026	15.99	15.99	15.75	15.84	15.84	-0.56%	1,411,806
Aug 26, 2026	16.05	16.05	15.69	15.93	15.93	0.06%	1,767,779
Aug 25, 2026	16.03	16.20	15.79	15.92	15.92	-1.30%	2,360,088
Aug 24, 2026	15.11	16.19	15.11	16.13	16.13	1.38%	3,750,234
Aug 21, 2026	15.80	16.00	15.74	15.91	15.91	0.89%	3,137,199
Aug 20, 2026	15.00	15.85	15.00	15.77	15.77	1.41%	4,377,591
Aug 19, 2026	15.50	15.56	15.36	15.55	15.55	0.32%	1,905,145
Aug 18, 2026	15.15	15.50	14.92	15.50	15.50	1.71%	3,330,697
Aug 17, 2026	15.02	15.28	15.00	15.24	15.24	1.33%	1,090,538
Aug 14, 2026	14.74	15.05	14.74	15.04	15.04	0.94%	1,310,226
Aug 13, 2026	14.90	15.02	14.78	14.90	14.90	-0.80%	1,519,394
Aug 12, 2026	14.81	15.02	14.61	15.02	15.02	0.27%	2,765,180
Aug 11, 2026	15.00	15.13	14.90	14.98	14.98	-0.20%	1,765,946
Aug 10, 2026	14.52	15.05	14.52	15.01	15.01	1.08%	1,326,694
Aug 7, 2026	15.10	15.10	14.67	14.85	14.85	-0.67%	2,248,509
Aug 6, 2026	14.85	15.15	14.74	14.95	14.95	-1.19%	4,082,926
Aug 5, 2026	14.60	15.14	14.60	15.13	15.13	0.87%	3,923,802
Aug 4, 2026	15.50	15.50	14.78	15.00	15.00	-1.64%	3,163,563
Aug 3, 2026	15.34	15.41	15.10	15.25	15.25	-0.26%	3,247,256
Jul 31, 2026	15.48	15.49	15.10	15.29	15.29	-1.23%	4,093,290
Jul 30, 2026	15.47	15.50	15.27	15.48	15.48	0.06%	3,228,508
Jul 29, 2026	15.13	15.47	15.07	15.47	15.47	2.52%	4,058,494
Jul 28, 2026	14.68	15.11	14.68	15.09	15.09	0.07%	3,148,210
Jul 27, 2026	14.98	15.08	14.79	15.08	15.08	0.73%	2,040,438
Jul 24, 2026	15.19	15.19	14.51	14.97	14.97	-1.12%	1,985,284
Jul 23, 2026	15.00	15.16	14.81	15.14	15.14	2.16%	2,977,540
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