HKG:0874 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	16.85	16.94	16.81	16.94	-	0.77%	255,666
May 11, 2026	16.70	16.87	16.70	16.81	16.81	0.42%	1,897,198
May 8, 2026	16.71	16.84	16.71	16.74	16.74	-0.65%	826,000
May 7, 2026	16.83	16.87	16.70	16.85	16.85	0.60%	1,022,000
May 6, 2026	16.66	16.81	16.56	16.75	16.75	0.48%	1,024,000
May 5, 2026	16.67	16.73	16.52	16.67	16.67	-0.83%	243,199
May 4, 2026	16.71	16.85	16.51	16.81	16.81	0.60%	226,000
Apr 30, 2026	16.74	16.88	16.65	16.71	16.71	-0.95%	1,278,000
Apr 29, 2026	16.73	16.87	16.72	16.87	16.87	0.84%	891,285
Apr 28, 2026	16.78	16.97	16.54	16.73	16.73	1.27%	1,664,000
Apr 27, 2026	16.74	16.77	16.47	16.52	16.52	-1.67%	2,046,100
Apr 24, 2026	16.78	16.87	16.72	16.80	16.80	0.12%	882,085
Apr 23, 2026	16.91	16.93	16.74	16.78	16.78	-0.83%	1,332,000
Apr 22, 2026	17.17	17.17	16.90	16.92	16.92	-1.46%	1,396,000
Apr 21, 2026	17.03	17.20	16.99	17.17	17.17	0.64%	842,000
Apr 20, 2026	16.86	17.07	16.86	17.06	17.06	1.19%	762,566
Apr 17, 2026	16.91	17.04	16.86	16.86	16.86	-0.94%	1,264,300
Apr 16, 2026	17.08	17.08	16.90	17.02	17.02	0.24%	1,472,730
Apr 15, 2026	17.07	17.04	16.91	16.98	16.98	0.59%	1,994,000
Apr 14, 2026	16.88	17.07	16.79	16.88	16.88	-	1,570,000
Apr 13, 2026	16.98	16.99	16.88	16.88	16.88	-0.59%	862,000
Apr 10, 2026	17.01	17.16	16.96	16.98	16.98	0.24%	1,347,822
Apr 9, 2026	17.22	17.29	16.91	16.94	16.94	-2.36%	2,910,000
Apr 8, 2026	17.30	17.41	17.17	17.35	17.35	0.81%	2,041,866
Apr 2, 2026	17.00	17.24	16.94	17.21	17.21	1.29%	1,855,730
Apr 1, 2026	16.88	17.10	16.87	16.99	16.99	1.43%	1,016,000
Mar 31, 2026	17.08	17.18	16.74	16.75	16.75	-1.47%	1,270,066
Mar 30, 2026	16.81	17.02	16.81	17.00	17.00	0.06%	1,360,000
Mar 27, 2026	16.87	17.10	16.71	16.99	16.99	0.83%	1,380,433
Mar 26, 2026	17.16	17.22	16.84	16.85	16.85	-1.81%	2,884,000
Mar 25, 2026	17.34	17.39	17.05	17.16	17.16	-0.29%	2,170,300
Mar 24, 2026	17.79	17.79	17.04	17.21	17.21	-1.66%	4,394,000
Mar 23, 2026	18.30	18.30	17.34	17.50	17.50	-6.67%	4,974,800
Mar 20, 2026	18.98	18.98	18.60	18.75	18.75	0.64%	1,674,000
Mar 19, 2026	18.85	18.87	18.56	18.63	18.63	-1.38%	782,900
Mar 18, 2026	19.00	19.08	18.86	18.89	18.89	-0.79%	526,000
Mar 17, 2026	18.99	19.24	18.91	19.04	19.04	1.12%	1,288,000
Mar 16, 2026	19.05	19.05	18.68	18.83	18.83	0.11%	1,054,126
Mar 13, 2026	18.52	19.00	18.52	18.81	18.81	0.37%	1,231,295
Mar 12, 2026	18.60	18.88	18.58	18.74	18.74	0.16%	986,000
Mar 11, 2026	18.69	18.77	18.65	18.71	18.71	-0.11%	538,586
Mar 10, 2026	18.44	18.78	18.44	18.73	18.73	1.46%	1,138,000
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