HKG:0874 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	18.48	18.55	18.34	18.46	18.46	-0.86%	688,000
Mar 6, 2026	18.25	18.74	18.25	18.62	18.62	1.80%	702,000
Mar 5, 2026	18.38	18.52	18.29	18.29	18.29	0.11%	700,000
Mar 4, 2026	18.60	18.63	18.16	18.27	18.27	-1.88%	1,718,000
Mar 3, 2026	18.82	18.88	18.58	18.62	18.62	-1.06%	962,616
Mar 2, 2026	18.96	19.04	18.74	18.82	18.82	-1.93%	760,000
Feb 27, 2026	19.03	19.20	18.94	19.19	19.19	0.21%	893,815
Feb 26, 2026	19.30	19.30	19.03	19.15	19.15	-0.21%	1,002,834
Feb 25, 2026	19.39	19.48	19.18	19.19	19.19	-1.08%	682,600
Feb 24, 2026	19.31	19.40	19.25	19.40	19.40	-0.36%	710,121
Feb 23, 2026	19.01	19.55	19.01	19.47	19.47	1.78%	288,000
Feb 20, 2026	19.15	19.26	19.01	19.13	19.13	-0.10%	184,000
Feb 16, 2026	19.23	19.29	19.15	19.15	19.15	-0.26%	64,000
Feb 13, 2026	19.26	19.34	19.16	19.20	19.20	-1.18%	458,612
Feb 12, 2026	19.38	19.46	19.25	19.43	19.43	0.26%	1,086,122
Feb 11, 2026	19.20	19.38	19.14	19.38	19.38	0.41%	946,000
Feb 10, 2026	19.10	19.38	19.10	19.30	19.30	0.52%	1,040,000
Feb 9, 2026	19.31	19.31	19.06	19.20	19.20	-0.57%	1,188,000
Feb 6, 2026	19.36	19.98	19.20	19.31	19.31	1.05%	3,293,000
Feb 5, 2026	19.09	19.18	18.91	19.11	19.11	0.05%	1,744,768
Feb 4, 2026	18.83	19.10	18.80	19.10	19.10	0.53%	1,294,700
Feb 3, 2026	18.70	19.12	18.70	19.00	19.00	1.66%	2,227,953
Feb 2, 2026	18.90	18.90	18.61	18.69	18.69	-1.53%	1,379,000
Jan 30, 2026	18.98	18.99	18.64	18.98	18.98	0.16%	1,710,000
Jan 29, 2026	18.84	18.98	18.70	18.95	18.95	0.26%	1,955,000
Jan 28, 2026	18.75	18.90	18.75	18.90	18.90	0.16%	1,472,800
Jan 27, 2026	18.71	18.89	18.69	18.87	18.87	0.16%	1,080,000
Jan 26, 2026	18.89	18.90	18.68	18.84	18.84	0.21%	906,000
Jan 23, 2026	18.56	18.80	18.56	18.80	18.80	0.53%	930,000
Jan 22, 2026	18.71	18.83	18.70	18.70	18.70	-0.27%	592,000
Jan 21, 2026	18.70	18.77	18.61	18.75	18.75	0.81%	882,000
Jan 20, 2026	18.46	18.66	18.46	18.60	18.60	0.16%	2,066,000
Jan 19, 2026	18.65	18.68	18.53	18.57	18.57	-0.75%	962,000
Jan 16, 2026	18.72	18.84	18.61	18.71	18.71	0.16%	1,254,000
Jan 15, 2026	18.68	18.80	18.63	18.68	18.68	-	614,000
Jan 14, 2026	18.63	18.91	18.54	18.68	18.68	0.16%	1,910,000
Jan 13, 2026	18.63	18.88	18.59	18.65	18.65	0.43%	1,284,977
Jan 12, 2026	18.53	18.82	18.53	18.57	18.57	-0.96%	1,274,000
Jan 9, 2026	18.74	18.81	18.60	18.75	18.75	0.16%	1,156,000
Jan 8, 2026	18.15	18.72	18.15	18.72	18.72	1.79%	3,115,370
Jan 7, 2026	18.58	18.67	18.31	18.39	18.39	-0.81%	1,368,200
Jan 6, 2026	18.21	18.54	18.21	18.54	18.54	1.70%	1,496,000
Jan 5, 2026	18.12	18.26	17.93	18.23	18.23	0.44%	1,275,142
Jan 2, 2026	17.91	18.18	17.81	18.15	18.15	2.43%	708,957
Dec 31, 2025	18.12	18.36	17.50	17.72	17.72	-2.53%	5,162,000
Dec 30, 2025	18.23	18.27	18.13	18.18	18.18	-0.38%	846,852
Dec 29, 2025	18.50	18.50	18.23	18.25	18.25	-0.27%	2,244,000
Dec 24, 2025	18.41	18.41	18.27	18.30	18.30	-0.76%	2,514,574
Dec 23, 2025	18.53	18.63	18.44	18.44	18.44	-0.70%	1,026,500
Dec 22, 2025	18.64	18.64	18.45	18.57	18.57	-0.38%	846,000