HKG:0177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.54	10.58	10.23	10.36	10.36	-1.33%	26,230,230
May 27, 2026	10.38	10.61	10.32	10.50	10.50	1.55%	7,392,000
May 26, 2026	10.34	10.49	10.11	10.34	10.34	-	16,446,802
May 22, 2026	10.43	10.62	10.34	10.34	10.34	-1.80%	6,716,656
May 21, 2026	10.36	10.65	10.35	10.53	10.53	0.86%	9,787,854
May 20, 2026	10.64	10.64	10.32	10.44	10.44	-0.19%	10,247,628
May 19, 2026	10.60	10.67	10.41	10.46	10.46	-0.38%	12,459,516
May 18, 2026	10.60	10.83	10.42	10.50	10.50	-1.87%	12,524,170
May 15, 2026	10.85	10.85	10.62	10.70	10.70	-1.38%	5,869,204
May 14, 2026	10.70	10.90	10.67	10.85	10.85	-0.09%	6,073,438
May 13, 2026	10.80	10.91	10.73	10.86	10.86	-0.28%	4,722,050
May 12, 2026	10.78	10.89	10.70	10.89	10.89	1.11%	4,933,135
May 11, 2026	10.52	10.86	10.52	10.77	10.77	0.94%	3,596,000
May 8, 2026	10.53	10.70	10.46	10.67	10.67	0.28%	3,316,023
May 7, 2026	10.51	10.82	10.51	10.64	10.64	-0.47%	3,157,344
May 6, 2026	10.45	10.69	10.45	10.69	10.69	2.20%	1,887,000
May 5, 2026	10.65	10.65	10.45	10.46	10.46	-2.70%	1,660,008
May 4, 2026	10.50	10.75	10.50	10.75	10.75	1.13%	1,751,418
Apr 30, 2026	10.41	10.77	10.41	10.63	10.63	0.09%	4,663,143
Apr 29, 2026	10.30	10.65	10.30	10.62	10.62	0.95%	2,190,435
Apr 28, 2026	10.50	10.52	10.34	10.52	10.52	1.54%	3,247,237
Apr 27, 2026	10.59	10.59	10.28	10.36	10.36	-2.45%	2,760,988
Apr 24, 2026	10.68	10.68	10.48	10.62	10.62	0.57%	2,553,765
Apr 23, 2026	10.59	10.72	10.53	10.56	10.56	-0.19%	3,199,851
Apr 22, 2026	10.52	10.65	10.52	10.58	10.58	-0.28%	4,116,000
Apr 21, 2026	10.45	10.63	10.43	10.61	10.61	2.02%	4,483,025
Apr 20, 2026	10.30	10.45	10.20	10.40	10.40	1.27%	4,446,000
Apr 17, 2026	10.39	10.43	10.18	10.27	10.27	-1.34%	4,060,272
Apr 16, 2026	10.35	10.55	10.35	10.41	10.41	-0.67%	4,892,500
Apr 15, 2026	10.20	10.49	10.20	10.48	10.48	1.35%	4,361,492
Apr 14, 2026	10.25	10.36	10.20	10.34	10.34	0.88%	1,872,000
Apr 13, 2026	10.24	10.25	10.08	10.25	10.25	0.89%	3,350,440
Apr 10, 2026	9.92	10.23	9.92	10.16	10.16	2.32%	4,401,695
Apr 9, 2026	10.17	10.17	9.93	9.93	9.93	-0.90%	6,953,181
Apr 8, 2026	10.11	10.20	9.98	10.02	10.02	-0.89%	3,362,023
Apr 2, 2026	9.89	10.11	9.89	10.11	10.11	1.81%	4,289,902
Apr 1, 2026	10.09	10.16	9.88	9.93	9.93	-1.59%	3,832,000
Mar 31, 2026	9.87	10.09	9.82	10.09	10.09	2.44%	10,253,040
Mar 30, 2026	9.73	10.05	9.70	9.85	9.85	1.23%	5,001,248
Mar 27, 2026	9.72	9.87	9.71	9.73	9.73	0.21%	4,584,061
Mar 26, 2026	10.10	10.15	9.71	9.71	9.71	-3.67%	4,733,805
Mar 25, 2026	9.95	10.13	9.91	10.08	10.08	0.80%	2,837,224
Mar 24, 2026	9.89	10.03	9.86	10.00	10.00	2.35%	4,246,982
Mar 23, 2026	9.80	9.80	9.58	9.77	9.77	-0.41%	3,764,522
Mar 20, 2026	9.86	9.89	9.81	9.81	9.81	-0.81%	8,617,007
Mar 19, 2026	9.93	10.13	9.88	9.89	9.89	-0.80%	3,339,013
Mar 18, 2026	9.96	10.15	9.96	9.97	9.97	-1.29%	3,276,002
Mar 17, 2026	9.95	10.19	9.95	10.10	10.10	2.23%	5,439,376
Mar 16, 2026	9.85	10.07	9.85	9.88	9.88	-0.60%	3,194,875
Mar 13, 2026	9.90	10.03	9.89	9.94	9.94	1.12%	3,402,450