HKG:0914 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.80	18.87	18.46	18.49	18.49	-2.17%	7,865,740
Jul 30, 2026	18.89	18.90	18.70	18.90	18.90	0.75%	6,276,640
Jul 29, 2026	18.22	18.85	18.22	18.76	18.76	2.29%	6,904,211
Jul 28, 2026	18.29	18.43	18.09	18.34	18.34	1.21%	9,265,211
Jul 27, 2026	17.98	18.30	17.88	18.12	18.12	0.78%	5,231,504
Jul 24, 2026	18.21	18.21	17.83	17.98	17.98	-1.80%	4,639,527
Jul 23, 2026	17.90	18.40	17.55	18.31	18.31	3.62%	9,777,483
Jul 22, 2026	17.66	17.85	17.41	17.67	17.67	0.68%	5,274,434
Jul 21, 2026	17.74	17.84	17.31	17.55	17.55	-0.40%	8,221,110
Jul 20, 2026	17.30	17.69	17.12	17.62	17.62	2.38%	7,925,887
Jul 17, 2026	17.16	17.37	16.90	17.21	17.21	1.06%	8,013,190
Jul 16, 2026	16.86	17.10	16.50	17.03	17.03	0.71%	6,242,700
Jul 15, 2026	16.56	16.91	16.48	16.91	16.91	2.11%	7,668,969
Jul 14, 2026	16.41	16.71	16.28	16.56	16.56	-0.90%	7,828,884
Jul 13, 2026	17.05	17.05	16.45	16.71	16.71	-0.83%	6,796,484
Jul 10, 2026	16.87	17.03	16.52	16.85	16.85	0.60%	6,761,461
Jul 9, 2026	16.82	16.86	16.60	16.75	16.75	-1.35%	5,573,105
Jul 8, 2026	16.69	17.15	16.68	16.98	16.98	1.37%	6,979,768
Jul 7, 2026	17.14	17.14	16.55	16.75	16.75	-2.16%	8,254,118
Jul 6, 2026	17.11	17.24	16.92	17.12	17.12	-	4,609,815
Jul 3, 2026	16.72	17.30	16.72	17.12	17.12	1.36%	12,605,041
Jul 2, 2026	16.90	17.16	16.75	16.89	16.89	0.72%	9,572,844
Jun 30, 2026	16.80	17.04	16.54	16.77	16.77	-1.35%	8,097,648
Jun 29, 2026	16.90	17.22	16.71	17.00	17.00	0.59%	4,912,910
Jun 26, 2026	17.00	17.31	16.73	16.90	16.90	-2.37%	6,467,494
Jun 25, 2026	17.06	17.37	16.73	17.31	17.31	1.58%	10,141,309
Jun 24, 2026	17.46	17.46	16.87	17.04	17.04	-1.62%	5,896,331
Jun 23, 2026	17.50	17.68	17.17	17.32	17.32	-1.81%	7,370,158
Jun 22, 2026	17.84	17.92	17.10	17.64	17.64	-0.73%	8,698,929
Jun 18, 2026	17.86	18.00	17.62	17.77	17.77	-0.50%	18,755,423
Jun 17, 2026	18.00	18.39	17.81	17.86	17.86	-0.45%	5,314,233
Jun 16, 2026	17.93	18.51	17.93	17.94	17.94	-1.21%	3,960,456
Jun 15, 2026	18.25	18.54	17.91	18.16	18.16	-0.11%	5,409,730
Jun 12, 2026	18.00	18.39	17.97	18.18	18.18	1.22%	4,925,940
Jun 11, 2026	17.83	18.26	17.74	17.96	17.96	-1.05%	7,123,233
Jun 10, 2026	18.18	18.30	17.74	18.15	18.15	-0.60%	5,024,301
Jun 9, 2026	18.18	18.42	17.83	18.26	18.26	0.27%	8,059,290
Jun 8, 2026	18.18	18.38	17.91	18.21	18.21	-0.60%	7,087,161
Jun 5, 2026	18.63	18.81	18.28	18.32	18.32	-1.66%	4,028,686
Jun 4, 2026	18.65	18.79	18.53	18.63	18.63	-0.11%	6,323,980
Jun 3, 2026	18.80	18.80	18.46	18.65	18.65	0.16%	8,539,328
Jun 2, 2026	18.88	18.93	18.48	18.62	18.62	0.21%	9,004,000
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