HKG:0874 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.78	14.78	14.17	14.18	14.18	-5.91%	5,434,100
Aug 21, 2026	15.11	15.16	15.02	15.07	15.07	-1.31%	628,000
Aug 20, 2026	15.24	15.49	15.12	15.27	15.27	1.26%	790,000
Aug 19, 2026	15.09	15.16	15.02	15.08	15.08	-	664,896
Aug 18, 2026	15.15	15.17	15.08	15.08	15.08	-0.13%	453,056
Aug 17, 2026	15.12	15.34	15.10	15.10	15.10	-0.20%	480,092
Aug 14, 2026	15.46	15.46	15.12	15.13	15.13	-0.85%	440,000
Aug 13, 2026	15.40	15.47	15.20	15.26	15.26	-1.36%	574,247
Aug 12, 2026	15.32	15.62	15.32	15.47	15.47	-0.19%	859,610
Aug 11, 2026	15.57	15.80	15.50	15.50	15.50	-0.83%	584,000
Aug 10, 2026	15.57	15.75	15.51	15.63	15.63	1.03%	584,000
Aug 7, 2026	15.33	15.57	15.30	15.47	15.47	0.52%	624,300
Aug 6, 2026	15.60	15.60	15.36	15.39	15.39	-1.35%	470,000
Aug 5, 2026	15.44	15.60	15.36	15.60	15.60	1.04%	803,268
Aug 4, 2026	15.58	15.76	15.44	15.44	15.44	-1.28%	494,000
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