HKG:0777 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	10.37	10.56	10.37	10.44	10.44	0.68%	2,947,000
Jan 21, 2026	10.33	10.43	10.22	10.37	10.37	0.39%	2,529,000
Jan 20, 2026	10.21	10.38	10.21	10.33	10.33	0.68%	1,827,000
Jan 19, 2026	10.71	10.71	10.22	10.26	10.26	-5.00%	5,503,000
Jan 16, 2026	11.03	11.17	10.75	10.80	10.80	-1.73%	2,967,200
Jan 15, 2026	11.74	11.74	10.89	10.99	10.99	-6.15%	8,618,000
Jan 14, 2026	11.00	12.08	10.88	11.71	11.71	7.43%	16,980,000
Jan 13, 2026	10.98	11.06	10.75	10.90	10.90	0.46%	3,691,174
Jan 12, 2026	10.43	10.88	10.43	10.85	10.85	3.73%	3,563,200
Jan 9, 2026	10.53	10.53	10.33	10.46	10.46	-0.38%	1,883,500
Jan 8, 2026	10.74	10.74	10.40	10.50	10.50	-1.59%	2,221,500
Jan 7, 2026	10.68	10.72	10.56	10.67	10.67	-0.28%	1,375,839
Jan 6, 2026	10.57	10.79	10.57	10.70	10.70	1.81%	2,487,000
Jan 5, 2026	10.69	10.69	10.46	10.51	10.51	-1.87%	2,026,500
Jan 2, 2026	10.45	10.80	10.44	10.71	10.71	2.49%	807,000
Dec 31, 2025	10.28	10.55	10.21	10.45	10.45	1.26%	1,707,500
Dec 30, 2025	10.26	10.46	10.24	10.32	10.32	0.58%	2,706,661
Dec 29, 2025	10.39	10.57	10.23	10.26	10.26	-1.25%	3,474,600
Dec 24, 2025	10.48	10.48	10.35	10.39	10.39	-0.86%	951,073
Dec 23, 2025	10.53	10.65	10.39	10.48	10.48	-1.23%	2,502,000
Dec 22, 2025	10.66	10.75	10.51	10.61	10.61	-0.47%	1,861,200
Dec 19, 2025	10.54	10.74	10.54	10.66	10.66	1.04%	1,498,500
Dec 18, 2025	10.61	10.64	10.50	10.55	10.55	-0.66%	1,603,500
Dec 17, 2025	10.62	10.80	10.47	10.62	10.62	0.28%	1,824,500
Dec 16, 2025	10.89	10.89	10.54	10.59	10.59	-2.58%	1,096,500
Dec 15, 2025	10.90	10.92	10.80	10.87	10.87	-0.37%	583,000
Dec 12, 2025	10.71	10.91	10.71	10.91	10.91	1.68%	899,100
Dec 11, 2025	10.88	10.88	10.69	10.73	10.73	-0.74%	1,314,176
Dec 10, 2025	10.90	10.90	10.72	10.81	10.81	-1.01%	1,208,500
Dec 9, 2025	11.02	11.15	10.80	10.92	10.92	-1.62%	1,846,000
Dec 8, 2025	11.07	11.17	11.00	11.10	11.10	-0.63%	1,374,500
Dec 5, 2025	11.14	11.19	11.04	11.17	11.17	0.36%	741,000
Dec 4, 2025	11.25	11.28	11.13	11.13	11.13	-0.45%	701,000
Dec 3, 2025	11.37	11.37	11.14	11.18	11.18	-1.50%	787,000
Dec 2, 2025	11.23	11.44	11.11	11.35	11.35	0.71%	1,421,000
Dec 1, 2025	11.36	11.36	11.15	11.27	11.27	-0.62%	1,657,000
Nov 28, 2025	11.69	11.69	11.26	11.34	11.34	-0.61%	841,500
Nov 27, 2025	11.61	11.63	11.39	11.41	11.41	-0.35%	2,174,500
Nov 26, 2025	11.80	11.88	11.45	11.45	11.45	-2.64%	1,891,500
Nov 25, 2025	11.30	11.78	11.30	11.76	11.76	3.43%	2,126,921
Nov 24, 2025	11.00	11.39	11.00	11.37	11.37	3.74%	2,111,000
Nov 21, 2025	11.08	11.08	10.88	10.96	10.96	-1.79%	2,456,235
Nov 20, 2025	11.25	11.40	11.06	11.16	11.16	-0.80%	1,644,735
Nov 19, 2025	11.06	11.32	11.06	11.25	11.25	1.08%	1,451,522
Nov 18, 2025	11.28	11.30	11.07	11.13	11.13	-2.11%	1,952,660
Nov 17, 2025	11.40	11.55	11.25	11.37	11.37	-0.96%	3,223,500
Nov 14, 2025	11.80	11.80	11.44	11.48	11.48	-3.20%	3,295,500
Nov 13, 2025	11.94	11.97	11.66	11.86	11.86	-0.67%	2,746,500
Nov 12, 2025	11.89	11.95	11.79	11.94	11.94	0.51%	1,205,500
Nov 11, 2025	11.97	11.99	11.75	11.88	11.88	0.08%	2,115,160