HKG:0177 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.12	10.12	9.72	9.72	9.72	-3.19%	9,608,000
Jul 30, 2026	10.01	10.08	9.88	10.04	10.04	0.60%	2,076,000
Jul 29, 2026	9.90	10.18	9.90	9.98	9.98	-0.80%	1,636,000
Jul 28, 2026	9.88	10.08	9.88	10.06	10.06	1.31%	2,334,000
Jul 27, 2026	9.97	10.05	9.82	9.93	9.93	0.20%	2,530,010
Jul 24, 2026	10.09	10.09	9.83	9.91	9.91	-1.39%	2,532,950
Jul 23, 2026	9.91	10.06	9.91	10.05	10.05	1.41%	1,658,000
Jul 22, 2026	10.00	10.05	9.84	9.91	9.91	-0.90%	1,584,739
Jul 21, 2026	10.10	10.14	9.95	10.00	10.00	-0.70%	2,518,000
Jul 20, 2026	9.99	10.09	9.85	10.07	10.07	2.03%	2,448,000
Jul 17, 2026	9.88	10.00	9.80	9.87	9.87	0.20%	4,947,137
Jul 16, 2026	9.85	9.87	9.73	9.85	9.85	1.23%	2,603,307
Jul 15, 2026	9.72	9.84	9.65	9.73	9.73	0.10%	2,920,101
Jul 14, 2026	9.70	9.76	9.66	9.72	9.72	0.21%	3,911,063
Jul 13, 2026	9.57	9.82	9.45	9.70	9.70	1.36%	5,011,718
Jul 10, 2026	9.66	9.67	9.54	9.57	9.57	-0.52%	1,680,688
Jul 9, 2026	9.59	9.73	9.53	9.62	9.62	-0.21%	2,736,020
Jul 8, 2026	9.49	9.65	9.43	9.64	9.64	2.12%	2,439,670
Jul 7, 2026	9.50	9.50	9.27	9.44	9.44	-0.63%	3,200,000
Jul 6, 2026	9.48	9.61	9.43	9.50	9.50	0.11%	2,770,000
Jul 3, 2026	9.27	9.49	9.27	9.49	9.49	2.04%	3,596,101
Jul 2, 2026	9.17	9.48	9.17	9.30	9.30	1.42%	5,722,000
Jun 30, 2026	9.66	9.66	9.15	9.17	9.17	-5.27%	7,519,328
Jun 29, 2026	9.79	9.79	9.44	9.68	9.68	0.31%	6,874,000
Jun 26, 2026	9.60	9.68	9.43	9.65	9.65	-	4,776,643
Jun 25, 2026	9.68	9.75	9.56	9.65	9.65	-0.31%	4,138,092
Jun 24, 2026	9.89	9.89	9.51	9.68	9.68	-2.02%	4,783,000
Jun 23, 2026	9.90	10.20	9.75	9.88	9.88	-0.30%	5,640,134
Jun 22, 2026	10.01	10.14	9.77	9.91	9.91	-2.27%	5,846,861
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