HKG:0874 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	18.94	19.05	18.62	18.74	18.29	-1.06%	2,176,000
Aug 18, 2025	18.50	19.32	18.50	18.94	18.49	3.50%	5,582,000
Aug 15, 2025	18.14	18.30	18.09	18.30	17.86	0.60%	1,226,020
Aug 14, 2025	18.07	18.32	18.07	18.19	17.76	0.11%	2,882,000
Aug 13, 2025	18.00	18.19	18.00	18.17	17.74	0.94%	2,806,000
Aug 12, 2025	17.82	18.02	17.82	18.00	17.57	0.84%	2,334,280
Aug 11, 2025	17.88	17.90	17.75	17.85	17.42	0.17%	1,422,000
Aug 8, 2025	17.96	17.96	17.80	17.82	17.40	-0.83%	1,020,000
Aug 7, 2025	17.90	17.98	17.81	17.97	17.54	0.34%	1,028,000
Aug 6, 2025	17.95	18.04	17.90	17.91	17.48	-0.11%	1,351,000
Aug 5, 2025	17.72	17.93	17.72	17.93	17.50	1.01%	1,538,333
Aug 4, 2025	18.12	18.12	17.71	17.75	17.33	-1.06%	2,358,000
Aug 1, 2025	18.06	18.56	17.90	17.94	17.51	-0.77%	2,986,000
Jul 31, 2025	18.32	18.32	17.84	18.08	17.65	-1.31%	5,948,000
Jul 30, 2025	18.12	18.66	18.04	18.32	17.88	1.10%	6,304,300
Jul 29, 2025	18.28	18.34	17.96	18.12	17.69	-1.41%	5,350,000
Jul 28, 2025	18.26	18.38	18.22	18.38	17.94	0.77%	1,672,184
Jul 25, 2025	18.52	18.72	18.24	18.24	17.81	-1.94%	2,676,000
Jul 24, 2025	18.34	18.62	18.34	18.60	18.16	1.75%	1,699,199
Jul 23, 2025	18.40	18.48	18.18	18.28	17.84	-0.65%	1,420,184