HKG:0874 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	15.85	15.93	15.60	15.64	15.64	-1.94%	692,171
Jul 31, 2026	15.87	15.95	15.82	15.95	15.95	0.06%	1,300,200
Jul 30, 2026	15.91	16.05	15.82	15.94	15.94	0.19%	702,000
Jul 29, 2026	15.91	15.99	15.88	15.91	15.91	0.51%	389,700
Jul 28, 2026	15.71	15.86	15.64	15.83	15.83	0.06%	276,700
Jul 27, 2026	15.80	15.86	15.55	15.82	15.82	1.74%	490,000
Jul 24, 2026	15.99	15.99	15.55	15.55	15.55	-2.20%	598,600
Jul 23, 2026	15.98	15.99	15.73	15.90	15.90	0.89%	446,600
Jul 22, 2026	15.85	16.05	15.76	15.76	15.76	-1.07%	1,000,263
Jul 21, 2026	15.90	16.06	15.88	15.93	15.93	0.38%	916,000
Jul 20, 2026	15.80	15.99	15.80	15.87	15.87	0.25%	1,206,000
Jul 17, 2026	16.00	16.08	15.68	15.83	15.83	-0.44%	828,200
Jul 16, 2026	15.75	15.98	15.68	15.90	15.90	0.95%	738,300
Jul 15, 2026	15.50	15.77	15.50	15.75	15.75	1.81%	836,056
Jul 14, 2026	15.14	15.50	15.10	15.47	15.47	1.11%	498,089
Jul 13, 2026	15.38	15.50	15.19	15.30	15.30	0.66%	770,000
Jul 10, 2026	15.18	15.37	15.05	15.20	15.20	0.13%	743,400
Jul 9, 2026	15.40	15.50	15.16	15.18	15.18	-1.56%	942,600
Jul 8, 2026	15.01	15.44	15.01	15.42	15.42	0.92%	1,048,000
Jul 7, 2026	15.34	15.43	15.22	15.28	15.28	0.13%	1,840,000
Jul 6, 2026	15.00	15.37	14.88	15.26	15.26	2.28%	1,544,800
Jul 3, 2026	14.69	14.99	14.65	14.92	14.92	1.84%	1,581,392
Jul 2, 2026	14.55	14.71	14.51	14.65	14.65	3.10%	754,000
Jun 30, 2026	14.66	14.66	14.21	14.21	14.21	-1.86%	858,053
Jun 29, 2026	14.26	14.66	14.00	14.48	14.48	2.04%	1,615,680
Jun 26, 2026	14.30	14.51	14.09	14.19	14.19	-1.87%	1,898,000
Jun 25, 2026	14.53	14.54	14.30	14.46	14.46	-0.55%	1,250,000
Jun 24, 2026	14.82	14.88	14.54	14.54	14.54	-0.89%	596,000
Jun 23, 2026	14.52	14.99	14.52	14.67	14.67	-0.68%	1,112,000
Jun 22, 2026	14.71	14.79	14.48	14.77	14.77	-0.87%	1,012,000
Jun 18, 2026	14.98	14.98	14.70	14.90	14.90	-0.47%	1,228,000
Jun 17, 2026	15.15	15.29	14.94	14.97	14.97	-1.12%	688,100
Jun 16, 2026	15.23	15.23	14.97	15.14	15.14	-0.59%	1,074,000
Jun 15, 2026	15.49	15.49	15.16	15.23	15.23	0.13%	660,000
Jun 12, 2026	15.13	15.34	14.93	15.21	15.21	2.26%	1,194,000
Jun 11, 2026	15.61	15.63	15.34	15.39	14.87	-1.41%	726,000
Jun 10, 2026	15.36	15.61	15.23	15.61	15.09	2.56%	1,350,000
Jun 9, 2026	15.30	15.31	15.17	15.22	14.71	-0.07%	638,500
Jun 8, 2026	15.32	15.82	15.12	15.23	14.72	-0.85%	1,602,639
Jun 5, 2026	15.38	15.51	15.22	15.36	14.84	-0.45%	828,000
Jun 4, 2026	15.65	15.66	15.41	15.43	14.91	-1.15%	589,426
Jun 3, 2026	15.68	15.68	15.52	15.61	15.09	-0.38%	781,281
Jun 2, 2026	15.59	15.75	15.58	15.67	15.14	0.51%	808,000
Jun 1, 2026	15.50	15.68	15.42	15.59	15.07	0.78%	660,000
May 29, 2026	15.58	15.62	15.32	15.47	14.95	1.44%	1,409,300
May 28, 2026	15.56	15.63	15.12	15.25	14.74	-2.37%	2,430,000
May 27, 2026	15.96	15.96	15.58	15.62	15.10	-0.64%	1,130,000
May 26, 2026	15.74	15.89	15.60	15.72	15.19	-0.69%	1,302,000
May 22, 2026	16.26	16.26	15.75	15.83	15.30	-0.44%	1,029,608
May 21, 2026	16.29	16.29	15.87	15.90	15.37	-1.06%	1,313,662