HKG:1044 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	22.30	22.44	21.86	22.10	22.10	-0.54%	6,257,725
Aug 28, 2026	22.20	22.34	21.92	22.22	22.22	-	2,742,792
Aug 27, 2026	22.70	22.70	22.04	22.22	22.22	-1.33%	5,047,320
Aug 26, 2026	22.72	22.92	22.50	22.52	22.52	-0.35%	3,359,000
Aug 25, 2026	22.66	22.78	22.42	22.60	22.60	-0.26%	2,629,096
Aug 24, 2026	22.66	22.98	22.32	22.66	22.66	-1.39%	4,454,876
Aug 21, 2026	22.68	22.98	22.64	22.98	22.98	1.23%	7,654,879
Aug 20, 2026	23.90	24.26	22.56	22.70	22.70	-5.89%	12,131,822
Aug 19, 2026	23.64	24.50	23.44	24.12	24.12	1.26%	5,026,824
Aug 18, 2026	24.36	24.36	23.82	23.82	23.82	-2.22%	3,662,440
Aug 17, 2026	24.88	24.92	24.32	24.36	24.36	-1.14%	3,315,128
Aug 14, 2026	24.24	24.68	24.04	24.64	24.64	1.90%	5,808,694
Aug 13, 2026	23.94	24.26	23.66	24.18	24.18	1.34%	4,071,268
Aug 12, 2026	24.22	24.22	23.60	23.86	23.86	-0.67%	2,445,620
Aug 11, 2026	24.20	24.20	23.88	24.02	24.02	-0.50%	2,281,429
Aug 10, 2026	23.46	24.18	23.44	24.14	24.14	1.86%	3,728,327
Aug 7, 2026	23.80	23.98	23.52	23.70	23.70	0.34%	2,858,869
Aug 6, 2026	23.58	23.94	23.54	23.62	23.62	-0.76%	3,410,445
Aug 5, 2026	23.72	24.22	23.62	23.80	23.80	-0.34%	2,576,245
Aug 4, 2026	24.94	24.94	23.70	23.88	23.88	-2.45%	4,909,982
Aug 3, 2026	25.22	25.22	24.32	24.48	24.48	-1.13%	3,705,936
Jul 31, 2026	25.60	25.86	24.70	24.76	24.76	-4.33%	9,498,866
Jul 30, 2026	24.72	26.00	24.72	25.88	25.88	2.05%	6,118,551
Jul 29, 2026	24.70	25.42	24.70	25.36	25.36	3.43%	5,134,592
Jul 28, 2026	23.76	24.60	23.76	24.52	24.52	3.63%	5,948,269
Jul 27, 2026	23.26	23.76	23.18	23.66	23.66	2.07%	3,813,000
Jul 24, 2026	23.56	23.56	23.06	23.18	23.18	-1.61%	1,462,256
Jul 23, 2026	23.86	23.86	23.40	23.56	23.56	-0.25%	2,209,137
Jul 22, 2026	24.04	24.50	23.46	23.62	23.62	-1.75%	3,674,024
Jul 21, 2026	24.26	24.40	23.82	24.04	24.04	-	2,737,926
Jul 20, 2026	24.40	24.40	23.92	24.04	24.04	-0.17%	2,181,512
Jul 17, 2026	24.20	24.72	23.98	24.08	24.08	0.25%	3,483,476
Jul 16, 2026	23.50	24.18	23.50	24.02	24.02	2.65%	4,002,823
Jul 15, 2026	23.16	23.82	23.06	23.40	23.40	1.04%	2,436,499
Jul 14, 2026	23.00	23.48	22.74	23.16	23.16	0.09%	2,793,874
Jul 13, 2026	23.16	23.36	22.88	23.14	23.14	-0.09%	1,811,069
Jul 10, 2026	22.66	23.22	22.66	23.16	23.16	1.14%	1,871,339
Jul 9, 2026	22.90	22.98	22.60	22.90	22.90	-0.26%	2,071,846
Jul 8, 2026	22.50	23.18	22.50	22.96	22.96	0.17%	2,278,530
Jul 7, 2026	22.98	23.16	22.62	22.92	22.92	-1.21%	3,835,285
Jul 6, 2026	22.68	23.46	22.66	23.20	23.20	2.20%	4,904,253
Jul 3, 2026	21.80	22.78	21.80	22.70	22.70	2.62%	4,464,493
Jul 2, 2026	21.60	22.22	21.60	22.12	22.12	1.75%	5,004,319
Jun 30, 2026	21.80	21.96	21.26	21.74	21.74	-1.27%	4,586,274
Jun 29, 2026	21.98	22.24	21.66	22.02	22.02	0.92%	2,783,691
Jun 26, 2026	22.00	22.16	21.66	21.82	21.82	-1.00%	4,434,526
Jun 25, 2026	21.88	22.24	21.74	22.04	22.04	1.01%	4,125,059
Jun 24, 2026	21.82	22.14	21.58	21.82	21.82	-	5,087,042
Jun 23, 2026	22.78	22.80	21.66	21.82	21.82	-4.38%	8,908,607
Jun 22, 2026	22.28	23.02	21.74	22.82	22.82	-1.72%	12,250,446