HKG:0874 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	18.57	18.73	18.48	18.69	18.69	0.65%	1,366,000
Oct 30, 2025	18.46	18.87	18.36	18.57	18.57	3.05%	4,911,144
Oct 28, 2025	18.15	18.15	17.98	18.02	18.02	-0.33%	584,512
Oct 27, 2025	18.01	18.08	17.99	18.08	18.08	0.33%	618,640
Oct 24, 2025	17.92	18.10	17.92	18.02	18.02	-0.39%	314,000
Oct 23, 2025	18.00	18.09	17.89	18.09	18.09	0.33%	673,376
Oct 22, 2025	18.08	18.08	17.95	18.03	18.03	-	355,349
Oct 21, 2025	18.01	18.15	18.00	18.03	18.03	0.11%	662,000
Oct 20, 2025	17.99	18.02	17.82	18.01	18.01	0.84%	766,000
Oct 17, 2025	18.06	18.15	17.80	17.86	17.86	-1.43%	946,000
Oct 16, 2025	18.03	18.23	18.03	18.12	18.12	-0.38%	700,490
Oct 15, 2025	18.05	18.19	17.92	18.19	18.19	1.34%	1,511,864
Oct 14, 2025	18.20	18.21	17.85	17.95	17.95	-1.05%	1,280,000
Oct 13, 2025	17.99	18.14	17.67	18.14	18.14	-	1,866,000
Oct 10, 2025	18.11	18.32	18.11	18.14	18.14	-0.98%	656,000
Oct 9, 2025	18.10	18.32	17.98	18.32	18.32	1.78%	1,602,000
Oct 8, 2025	18.00	18.19	17.90	18.00	18.00	-0.28%	522,000
Oct 6, 2025	17.99	18.05	17.91	18.05	18.05	0.28%	216,000
Oct 3, 2025	18.00	18.11	17.96	18.00	18.00	-0.88%	246,662
Oct 2, 2025	18.20	18.30	18.05	18.16	18.16	-0.27%	258,000
Sep 30, 2025	18.19	18.24	18.10	18.21	18.21	0.44%	810,000
Sep 29, 2025	18.05	18.13	17.94	18.13	18.13	0.89%	661,381
Sep 26, 2025	18.06	18.12	17.92	17.97	17.97	-0.94%	1,566,000
Sep 25, 2025	18.16	18.18	18.05	18.14	18.14	-0.11%	742,000
Sep 24, 2025	18.12	18.25	18.07	18.16	18.16	0.28%	539,911
Sep 23, 2025	18.31	18.31	18.05	18.11	18.11	-1.42%	794,182
Sep 22, 2025	18.36	18.45	18.24	18.37	18.37	0.16%	802,000
Sep 19, 2025	18.45	18.45	18.25	18.34	18.34	-0.43%	790,000
Sep 18, 2025	18.61	18.66	18.26	18.42	18.42	-0.91%	1,390,400
Sep 17, 2025	18.70	18.72	18.54	18.59	18.59	-0.05%	942,000
Sep 16, 2025	18.80	18.94	18.53	18.60	18.60	0.27%	1,808,000
Sep 15, 2025	18.63	18.68	18.44	18.55	18.55	-0.22%	1,344,600
Sep 12, 2025	18.78	18.80	18.47	18.59	18.59	0.43%	1,648,000
Sep 11, 2025	18.56	18.59	18.18	18.51	18.51	-0.43%	830,816
Sep 10, 2025	18.58	18.62	18.48	18.59	18.59	-0.21%	708,000
Sep 9, 2025	18.69	18.69	18.43	18.63	18.63	-0.16%	1,016,000
Sep 8, 2025	18.31	18.66	18.31	18.66	18.66	1.03%	1,078,000
Sep 5, 2025	18.10	18.47	18.10	18.47	18.47	2.04%	692,000
Sep 4, 2025	18.35	18.35	18.03	18.10	18.10	-1.36%	1,074,000
Sep 3, 2025	18.35	18.49	18.24	18.35	18.35	-0.38%	784,323
Sep 2, 2025	18.44	18.63	18.32	18.42	18.42	-1.07%	796,000
Sep 1, 2025	18.30	18.62	18.15	18.62	18.62	2.87%	1,948,000
Aug 29, 2025	18.05	18.33	18.05	18.10	18.10	-1.95%	1,598,300
Aug 28, 2025	18.52	18.62	18.10	18.46	18.02	-0.05%	2,151,000
Aug 27, 2025	18.74	18.90	18.36	18.47	18.03	-1.39%	2,441,400
Aug 26, 2025	18.90	18.93	18.71	18.73	18.28	-0.69%	1,363,400
Aug 25, 2025	18.80	18.95	18.74	18.86	18.41	1.45%	3,596,000
Aug 22, 2025	18.78	18.78	18.38	18.59	18.15	-0.80%	4,276,000
Aug 21, 2025	18.75	18.90	18.68	18.74	18.29	0.05%	1,522,000
Aug 20, 2025	18.83	18.83	18.55	18.73	18.28	-0.05%	1,774,285