HKG:0874 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	13.07	13.07	13.00	13.01	13.01	-0.46%	100,000
Oct 6, 2026	13.00	13.55	13.00	13.07	13.07	0.54%	184,000
Oct 5, 2026	13.07	13.07	12.96	13.00	13.00	-0.54%	138,000
Oct 2, 2026	13.03	13.11	12.92	13.07	13.07	-1.80%	287,000
Sep 30, 2026	12.96	13.34	12.95	13.31	13.31	1.76%	1,098,000
Sep 29, 2026	13.14	13.21	12.98	13.08	13.08	-0.15%	2,470,000
Sep 28, 2026	13.20	13.25	13.08	13.10	13.10	0.85%	806,000
Sep 25, 2026	13.19	13.19	12.74	12.99	12.99	-1.81%	642,090
Sep 24, 2026	13.30	13.30	13.19	13.23	13.23	-0.68%	558,000
Sep 23, 2026	13.36	13.40	13.28	13.32	13.32	0.76%	770,527
Sep 22, 2026	13.30	13.42	13.21	13.22	13.22	-0.60%	632,000
Sep 21, 2026	13.30	13.40	13.28	13.30	13.30	0.91%	988,000
Sep 18, 2026	13.08	13.25	13.08	13.18	13.18	0.53%	2,037,317
Sep 17, 2026	13.06	13.16	13.03	13.11	13.11	-0.46%	1,264,000
Sep 16, 2026	13.20	13.22	13.08	13.17	13.17	-0.23%	746,100
Sep 15, 2026	13.33	13.33	13.17	13.20	13.20	-0.68%	1,272,947
Sep 14, 2026	13.31	13.40	13.23	13.29	13.29	-0.15%	1,206,000
Sep 11, 2026	13.39	13.39	13.27	13.31	13.31	-0.89%	1,768,917
Sep 10, 2026	13.73	13.73	13.38	13.43	13.43	-1.32%	1,862,000
Sep 9, 2026	13.66	13.69	13.50	13.61	13.61	-1.09%	1,136,339
Sep 8, 2026	13.51	13.77	13.51	13.76	13.76	1.33%	1,414,000
Sep 7, 2026	13.56	13.62	13.46	13.58	13.58	0.52%	660,000
Sep 4, 2026	13.39	13.59	13.39	13.51	13.51	0.97%	854,000
Sep 3, 2026	13.53	13.54	13.38	13.38	13.38	-0.02%	1,257,225
Sep 2, 2026	13.85	13.92	13.73	13.73	13.38	-0.87%	1,264,000
Sep 1, 2026	14.00	14.00	13.80	13.85	13.50	-0.29%	2,116,000
Aug 31, 2026	14.06	14.06	13.89	13.89	13.54	-1.21%	2,098,000
Aug 28, 2026	14.07	14.15	14.01	14.06	13.70	-0.35%	1,798,732
Aug 27, 2026	14.11	14.20	14.08	14.11	13.75	-	1,084,300
Aug 26, 2026	14.23	14.24	14.11	14.11	13.75	0.43%	1,474,313
Aug 25, 2026	14.23	14.23	14.02	14.05	13.70	-0.92%	2,136,000
Aug 24, 2026	14.78	14.78	14.17	14.18	13.82	-5.91%	5,434,100
Aug 21, 2026	15.11	15.16	15.02	15.07	14.69	-1.31%	628,000
Aug 20, 2026	15.24	15.49	15.12	15.27	14.88	1.26%	790,000
Aug 19, 2026	15.09	15.16	15.02	15.08	14.70	-	664,896
Aug 18, 2026	15.15	15.17	15.08	15.08	14.70	-0.13%	453,056
Aug 17, 2026	15.12	15.34	15.10	15.10	14.72	-0.20%	480,092
Aug 14, 2026	15.46	15.46	15.12	15.13	14.75	-0.85%	440,000
Aug 13, 2026	15.40	15.47	15.20	15.26	14.87	-1.36%	574,247
Aug 12, 2026	15.32	15.62	15.32	15.47	15.08	-0.19%	859,610
Aug 11, 2026	15.57	15.80	15.50	15.50	15.11	-0.83%	584,000
Aug 10, 2026	15.57	15.75	15.51	15.63	15.24	1.03%	584,000
Aug 7, 2026	15.33	15.57	15.30	15.47	15.08	0.52%	624,300
Aug 6, 2026	15.60	15.60	15.36	15.39	15.00	-1.35%	470,000
Aug 5, 2026	15.44	15.60	15.36	15.60	15.21	1.04%	803,268
Aug 4, 2026	15.58	15.76	15.44	15.44	15.05	-1.28%	494,000
Aug 3, 2026	15.85	15.93	15.60	15.64	15.24	-1.94%	692,171
Jul 31, 2026	15.87	15.95	15.82	15.95	15.55	0.06%	1,300,200
Jul 30, 2026	15.91	16.05	15.82	15.94	15.54	0.19%	702,000
Jul 29, 2026	15.91	15.99	15.88	15.91	15.51	0.51%	389,700