HKG:0874 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	16.30	16.30	16.05	16.07	15.53	-0.86%	920,000
May 19, 2026	16.37	16.43	16.20	16.21	15.67	-1.04%	1,398,066
May 18, 2026	16.60	16.60	16.30	16.38	15.83	-1.33%	1,826,000
May 15, 2026	16.83	16.83	16.49	16.60	16.04	-0.48%	1,255,197
May 14, 2026	16.95	16.95	16.68	16.68	16.12	-1.07%	1,026,350
May 13, 2026	16.96	16.97	16.75	16.86	16.29	-0.53%	1,264,000
May 12, 2026	16.85	16.98	16.81	16.95	16.38	0.83%	1,489,666
May 11, 2026	16.70	16.87	16.70	16.81	16.25	0.42%	1,897,198
May 8, 2026	16.71	16.84	16.71	16.74	16.18	-0.65%	826,000
May 7, 2026	16.83	16.87	16.70	16.85	16.28	0.60%	1,022,000
May 6, 2026	16.66	16.81	16.56	16.75	16.19	0.48%	1,024,000
May 5, 2026	16.67	16.73	16.52	16.67	16.11	-0.83%	243,199
May 4, 2026	16.71	16.85	16.51	16.81	16.25	0.60%	226,000
Apr 30, 2026	16.74	16.88	16.65	16.71	16.15	-0.95%	1,278,000
Apr 29, 2026	16.73	16.87	16.72	16.87	16.30	0.84%	891,285
Apr 28, 2026	16.78	16.97	16.54	16.73	16.17	1.27%	1,664,000
Apr 27, 2026	16.74	16.77	16.47	16.52	15.97	-1.67%	2,046,100
Apr 24, 2026	16.78	16.87	16.72	16.80	16.24	0.12%	882,085
Apr 23, 2026	16.91	16.93	16.74	16.78	16.22	-0.83%	1,332,000
Apr 22, 2026	17.17	17.17	16.90	16.92	16.35	-1.46%	1,396,000
Apr 21, 2026	17.03	17.20	16.99	17.17	16.59	0.64%	842,000
Apr 20, 2026	16.86	17.07	16.86	17.06	16.49	1.19%	762,566
Apr 17, 2026	16.91	17.04	16.86	16.86	16.29	-0.94%	1,264,300
Apr 16, 2026	17.08	17.08	16.90	17.02	16.45	0.24%	1,472,730
Apr 15, 2026	17.07	17.04	16.91	16.98	16.41	0.59%	1,994,000
Apr 14, 2026	16.88	17.07	16.79	16.88	16.31	-	1,570,000
Apr 13, 2026	16.98	16.99	16.88	16.88	16.31	-0.59%	862,000
Apr 10, 2026	17.01	17.16	16.96	16.98	16.41	0.24%	1,347,822
Apr 9, 2026	17.22	17.29	16.91	16.94	16.37	-2.36%	2,910,000
Apr 8, 2026	17.30	17.41	17.17	17.35	16.77	0.81%	2,041,866