HKG:0177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.18	10.27	10.03	10.14	10.14	-0.49%	10,413,526
Jun 17, 2026	10.32	10.35	10.13	10.19	10.19	-0.20%	8,482,710
Jun 16, 2026	11.05	11.05	10.71	10.77	10.21	-2.53%	4,200,150
Jun 15, 2026	11.22	11.17	10.94	11.05	10.48	0.27%	6,275,150
Jun 12, 2026	11.01	11.18	11.01	11.02	10.45	0.09%	5,862,424
Jun 11, 2026	11.05	11.23	10.85	11.01	10.44	-0.81%	11,298,210
Jun 10, 2026	11.21	11.23	10.86	11.10	10.52	-0.98%	7,490,610
Jun 9, 2026	11.02	11.25	10.95	11.21	10.63	1.72%	11,698,049
Jun 8, 2026	10.70	11.10	10.56	11.02	10.45	2.32%	8,114,862
Jun 5, 2026	10.91	11.05	10.69	10.77	10.21	-1.28%	5,108,883
Jun 4, 2026	10.80	11.00	10.80	10.91	10.34	0.18%	10,719,510
Jun 3, 2026	11.01	11.01	10.70	10.89	10.32	-1.09%	7,093,807
Jun 2, 2026	10.84	11.19	10.84	11.01	10.44	1.57%	8,816,066
Jun 1, 2026	10.56	10.95	10.56	10.84	10.28	3.24%	26,550,110
May 29, 2026	10.36	10.80	10.29	10.50	9.95	1.35%	104,664,700
May 28, 2026	10.54	10.58	10.23	10.36	9.82	-1.33%	26,230,230
May 27, 2026	10.38	10.61	10.32	10.50	9.95	1.55%	7,392,000
May 26, 2026	10.34	10.49	10.11	10.34	9.80	-	16,446,800
May 22, 2026	10.43	10.62	10.34	10.34	9.80	-1.80%	6,716,656
May 21, 2026	10.36	10.65	10.35	10.53	9.98	0.86%	9,787,854
May 20, 2026	10.64	10.64	10.32	10.44	9.90	-0.19%	10,247,620
May 19, 2026	10.60	10.67	10.41	10.46	9.92	-0.38%	12,459,510
May 18, 2026	10.60	10.83	10.42	10.50	9.95	-1.87%	12,524,170
May 15, 2026	10.85	10.85	10.62	10.70	10.14	-1.38%	5,869,204
May 14, 2026	10.70	10.90	10.67	10.85	10.29	-0.09%	6,073,438
May 13, 2026	10.80	10.91	10.73	10.86	10.30	-0.28%	4,722,050
May 12, 2026	10.78	10.89	10.70	10.89	10.32	1.11%	4,933,135
May 11, 2026	10.52	10.86	10.52	10.77	10.21	0.94%	3,596,000
May 8, 2026	10.53	10.70	10.46	10.67	10.12	0.28%	3,316,023
May 7, 2026	10.51	10.82	10.51	10.64	10.09	-0.47%	3,157,344
May 6, 2026	10.45	10.69	10.45	10.69	10.13	2.20%	1,887,000
May 5, 2026	10.65	10.65	10.45	10.46	9.92	-2.70%	1,660,008
May 4, 2026	10.50	10.75	10.50	10.75	10.19	1.13%	1,751,418
Apr 30, 2026	10.41	10.77	10.41	10.63	10.08	0.09%	4,663,143
Apr 29, 2026	10.30	10.65	10.30	10.62	10.07	0.95%	2,190,435
Apr 28, 2026	10.50	10.52	10.34	10.52	9.97	1.54%	3,247,237
Apr 27, 2026	10.59	10.59	10.28	10.36	9.82	-2.45%	2,760,988
Apr 24, 2026	10.68	10.68	10.48	10.62	10.07	0.57%	2,553,765
Apr 23, 2026	10.59	10.72	10.53	10.56	10.01	-0.19%	3,199,851
Apr 22, 2026	10.52	10.65	10.52	10.58	10.03	-0.28%	4,116,000
Apr 21, 2026	10.45	10.63	10.43	10.61	10.06	2.02%	4,483,025
Apr 20, 2026	10.30	10.45	10.20	10.40	9.86	1.27%	4,446,000
Apr 17, 2026	10.39	10.43	10.18	10.27	9.74	-1.34%	4,060,272
Apr 16, 2026	10.35	10.55	10.35	10.41	9.87	-0.67%	4,892,500
Apr 15, 2026	10.20	10.49	10.20	10.48	9.94	1.35%	4,361,492
Apr 14, 2026	10.25	10.36	10.20	10.34	9.80	0.88%	1,872,000
Apr 13, 2026	10.24	10.25	10.08	10.25	9.72	0.89%	3,350,440
Apr 10, 2026	9.92	10.23	9.92	10.16	9.63	2.32%	4,401,695
Apr 9, 2026	10.17	10.17	9.93	9.93	9.41	-0.90%	6,953,181
Apr 8, 2026	10.11	10.20	9.98	10.02	9.50	-0.89%	3,362,023