HKG:0914 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	18.87	19.31	18.83	19.28	18.58	1.31%	7,043,526
May 29, 2026	18.90	19.57	18.76	19.03	18.34	0.69%	14,205,730
May 28, 2026	18.80	19.06	18.46	18.90	18.21	0.16%	11,309,890
May 27, 2026	18.85	19.02	18.75	18.87	18.19	1.40%	8,711,601
May 26, 2026	18.63	18.88	18.50	18.61	17.93	-0.16%	6,850,819
May 22, 2026	19.19	19.19	18.52	18.64	17.96	-0.27%	6,524,661
May 21, 2026	18.84	19.25	18.66	18.69	18.01	-1.37%	10,544,240
May 20, 2026	19.24	19.40	18.79	18.95	18.26	-1.51%	9,834,839
May 19, 2026	19.24	19.44	19.10	19.24	18.54	-0.62%	9,592,539
May 18, 2026	19.63	19.70	19.24	19.36	18.66	-2.71%	8,736,114
May 15, 2026	20.28	20.34	19.68	19.90	19.18	-2.16%	9,933,985
May 14, 2026	20.64	20.74	20.18	20.34	19.60	-0.88%	8,140,788
May 13, 2026	20.48	20.64	20.14	20.52	19.78	0.20%	6,542,180
May 12, 2026	20.36	20.68	20.18	20.48	19.74	0.69%	10,556,720
May 11, 2026	19.89	20.50	19.83	20.34	19.60	2.21%	10,204,940
May 8, 2026	20.02	20.20	19.69	19.90	19.18	-1.49%	7,000,652
May 7, 2026	20.20	20.92	20.12	20.20	19.47	0.50%	13,932,670
May 6, 2026	19.39	20.14	19.21	20.10	19.37	3.18%	9,635,182
May 5, 2026	19.70	19.88	19.27	19.48	18.77	-1.37%	4,390,113
May 4, 2026	19.59	19.92	19.54	19.75	19.03	0.97%	2,932,861
Apr 30, 2026	19.74	19.83	19.51	19.56	18.85	-2.59%	10,817,280
Apr 29, 2026	19.90	20.14	19.62	20.08	19.35	1.21%	6,194,536
Apr 28, 2026	20.16	20.16	19.65	19.84	19.12	-1.59%	9,794,928
Apr 27, 2026	20.04	20.22	19.91	20.16	19.43	0.85%	9,891,180
Apr 24, 2026	20.12	20.16	19.92	19.99	19.26	-0.84%	10,012,860
Apr 23, 2026	20.44	20.44	20.02	20.16	19.43	-1.37%	8,823,791
Apr 22, 2026	20.98	20.98	20.28	20.44	19.70	-0.97%	8,058,020
Apr 21, 2026	20.38	20.66	20.02	20.64	19.89	1.47%	6,816,723
Apr 20, 2026	20.20	20.40	19.95	20.34	19.60	0.69%	4,886,000
Apr 17, 2026	20.50	20.50	20.02	20.20	19.47	-1.94%	9,386,805
Apr 16, 2026	20.90	21.00	20.22	20.60	19.85	-1.44%	14,447,350
Apr 15, 2026	21.02	21.22	20.72	20.90	20.14	-	6,729,221
Apr 14, 2026	20.96	21.10	20.62	20.90	20.14	-0.29%	8,639,689
Apr 13, 2026	21.06	21.06	20.50	20.96	20.20	-0.47%	7,531,381
Apr 10, 2026	21.14	21.40	20.92	21.06	20.30	-	9,364,499
Apr 9, 2026	21.26	21.26	20.92	21.06	20.30	-1.59%	6,496,105
Apr 8, 2026	21.30	21.50	21.00	21.40	20.62	1.61%	14,121,990
Apr 2, 2026	21.74	21.74	20.82	21.06	20.30	-2.41%	7,800,125
Apr 1, 2026	21.40	21.72	21.38	21.58	20.80	1.79%	4,153,814
Mar 31, 2026	21.34	21.70	21.20	21.20	20.43	-2.39%	12,866,530
Mar 30, 2026	21.28	21.80	21.02	21.72	20.93	2.07%	8,344,101
Mar 27, 2026	21.20	21.58	21.10	21.28	20.51	-	7,025,252
Mar 26, 2026	21.46	21.68	21.04	21.28	20.51	-2.12%	6,288,665
Mar 25, 2026	21.84	22.08	21.60	21.74	20.95	1.30%	5,905,613
Mar 24, 2026	21.00	21.58	20.78	21.46	20.68	2.88%	10,282,500
Mar 23, 2026	21.80	22.00	20.58	20.86	20.10	-6.21%	16,328,890
Mar 20, 2026	22.36	22.52	22.00	22.24	21.43	-0.18%	8,935,527
Mar 19, 2026	22.78	22.78	22.28	22.28	21.47	-2.62%	7,913,520
Mar 18, 2026	23.18	23.24	22.70	22.88	22.05	-0.52%	4,930,045
Mar 17, 2026	22.80	23.46	22.80	23.00	22.17	0.97%	12,125,640