HKG:0874 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	18.70	18.74	18.61	18.68	-	0.43%	404,000
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
Dec 19, 2025	18.34	18.64	18.34	18.64	18.64	1.03%	1,030,000
Dec 18, 2025	18.26	18.56	18.25	18.45	18.45	0.27%	1,692,000
Dec 17, 2025	18.39	18.47	18.26	18.40	18.40	-0.43%	1,212,000
Dec 16, 2025	18.47	18.51	18.34	18.48	18.48	-0.91%	988,000
Dec 15, 2025	18.48	18.65	18.48	18.65	18.65	-	502,000
Dec 12, 2025	18.51	18.70	18.48	18.65	18.65	0.48%	1,056,000
Dec 11, 2025	18.68	18.69	18.46	18.56	18.56	-0.48%	841,000
Dec 10, 2025	18.50	18.65	18.45	18.65	18.65	0.76%	872,100
Dec 9, 2025	18.82	18.82	18.47	18.51	18.51	-1.65%	824,350
Dec 8, 2025	19.29	19.29	18.80	18.82	18.82	-0.79%	692,000
Dec 5, 2025	18.83	18.99	18.77	18.97	18.97	0.37%	740,000
Dec 4, 2025	18.93	18.94	18.80	18.90	18.90	-0.53%	795,632
Dec 3, 2025	18.95	19.07	18.92	19.00	19.00	-0.31%	1,142,000
Dec 2, 2025	18.95	19.06	18.83	19.06	19.06	0.90%	1,682,600
Dec 1, 2025	18.82	18.96	18.72	18.89	18.89	0.32%	1,404,934
Nov 28, 2025	19.02	19.02	18.70	18.83	18.83	-0.32%	986,000
Nov 27, 2025	18.95	19.00	18.72	18.89	18.89	-0.32%	736,000
Nov 26, 2025	19.08	19.27	18.92	18.95	18.95	-0.79%	724,413
Nov 25, 2025	19.16	19.26	19.06	19.10	19.10	-0.10%	576,150
Nov 24, 2025	19.18	19.18	18.97	19.12	19.12	0.42%	652,000
Nov 21, 2025	19.00	19.12	18.81	19.04	19.04	-1.09%	1,802,558
Nov 20, 2025	19.20	19.40	19.18	19.25	19.25	-0.10%	720,000
Nov 19, 2025	19.41	19.48	19.10	19.27	19.27	-1.38%	782,000
Nov 18, 2025	19.53	19.75	19.44	19.54	19.54	-1.51%	1,811,600
Nov 17, 2025	19.81	20.06	19.68	19.84	19.84	-1.98%	1,928,000
Nov 14, 2025	20.10	20.40	20.10	20.24	20.24	-0.10%	1,737,000
Nov 13, 2025	20.26	20.28	19.98	20.26	20.26	-	1,275,600
Nov 12, 2025	20.00	20.30	19.68	20.26	20.26	1.45%	3,008,008
Nov 11, 2025	19.78	19.97	19.73	19.97	19.97	0.71%	1,797,000
Nov 10, 2025	19.44	19.85	19.23	19.83	19.83	2.32%	1,852,000