HKG:1044 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	19.94	20.24	19.76	19.80	19.80	-1.10%	3,708,188
Oct 15, 2026	19.80	20.26	19.72	20.02	20.02	0.96%	10,024,826
Oct 14, 2026	19.88	19.95	19.66	19.83	19.83	-0.15%	5,648,648
Oct 13, 2026	19.75	19.86	19.48	19.86	19.86	1.69%	6,944,951
Oct 12, 2026	19.85	19.93	19.44	19.53	19.53	-0.10%	3,397,020
Oct 9, 2026	19.60	19.70	19.41	19.55	19.55	0.72%	5,155,180
Oct 8, 2026	19.39	19.61	19.30	19.41	19.41	0.10%	6,339,260
Oct 7, 2026	19.29	19.44	19.25	19.39	19.39	0.99%	1,440,300
Oct 6, 2026	19.50	19.61	19.19	19.20	19.20	-0.36%	2,106,401
Oct 5, 2026	19.61	19.61	19.18	19.27	19.27	-1.18%	2,035,511
Oct 2, 2026	19.50	19.56	19.20	19.50	19.50	-0.81%	3,374,072
Sep 30, 2026	19.55	19.76	19.44	19.66	19.66	0.15%	2,895,600
Sep 29, 2026	19.84	20.06	19.62	19.63	19.63	-1.06%	3,315,400
Sep 28, 2026	19.71	20.00	19.77	19.84	19.84	0.71%	2,901,500
Sep 25, 2026	19.80	19.98	19.60	19.70	19.70	-1.60%	2,926,540
Sep 24, 2026	19.80	20.12	19.80	20.02	20.02	0.50%	3,171,000
Sep 23, 2026	20.02	20.26	19.80	19.92	19.92	-0.60%	4,780,288
Sep 22, 2026	19.88	20.16	19.78	20.04	20.04	0.70%	5,940,890
Sep 21, 2026	19.68	19.98	19.58	19.90	19.90	1.02%	4,921,113
Sep 18, 2026	19.66	19.92	19.65	19.70	19.70	-	6,620,131
Sep 17, 2026	19.90	19.90	19.44	19.70	19.70	-1.89%	12,503,380
Sep 16, 2026	20.02	20.16	19.86	20.08	20.08	0.30%	5,037,919
Sep 15, 2026	20.78	20.88	19.96	20.02	20.02	-3.66%	6,833,111
Sep 14, 2026	20.70	20.90	20.52	20.78	20.78	0.39%	7,988,612
Sep 11, 2026	21.24	21.30	20.60	20.70	20.70	-2.91%	9,423,146
Sep 10, 2026	21.20	21.68	21.20	21.32	21.32	-0.19%	4,745,494
Sep 9, 2026	21.76	21.76	21.22	21.36	21.36	-1.02%	6,333,413
Sep 8, 2026	21.52	21.80	21.50	21.58	21.58	-	2,391,016
Sep 7, 2026	21.24	21.64	21.14	21.58	21.58	1.60%	2,883,644
Sep 4, 2026	20.90	21.40	20.86	21.24	21.24	2.26%	4,799,764
Sep 3, 2026	21.80	21.96	21.56	21.58	20.77	-1.01%	6,542,682
Sep 2, 2026	21.82	21.82	21.36	21.80	20.98	0.55%	5,295,271
Sep 1, 2026	22.10	22.10	21.62	21.68	20.87	-1.90%	6,324,121
Aug 31, 2026	22.30	22.44	21.86	22.10	21.27	-0.54%	6,257,725
Aug 28, 2026	22.20	22.34	21.92	22.22	21.39	-	2,742,792
Aug 27, 2026	22.70	22.70	22.04	22.22	21.39	-1.33%	5,047,320
Aug 26, 2026	22.72	22.92	22.50	22.52	21.68	-0.35%	3,359,000
Aug 25, 2026	22.66	22.78	22.42	22.60	21.75	-0.26%	2,629,096
Aug 24, 2026	22.66	22.98	22.32	22.66	21.81	-1.39%	4,454,876
Aug 21, 2026	22.68	22.98	22.64	22.98	22.12	1.23%	7,654,879
Aug 20, 2026	23.90	24.26	22.56	22.70	21.85	-5.89%	12,131,822
Aug 19, 2026	23.64	24.50	23.44	24.12	23.22	1.26%	5,026,824
Aug 18, 2026	24.36	24.36	23.82	23.82	22.93	-2.22%	3,662,440
Aug 17, 2026	24.88	24.92	24.32	24.36	23.45	-1.14%	3,315,128
Aug 14, 2026	24.24	24.68	24.04	24.64	23.72	1.90%	5,808,694
Aug 13, 2026	23.94	24.26	23.66	24.18	23.27	1.34%	4,071,268
Aug 12, 2026	24.22	24.22	23.60	23.86	22.97	-0.67%	2,445,620
Aug 11, 2026	24.20	24.20	23.88	24.02	23.12	-0.50%	2,281,429
Aug 10, 2026	23.46	24.18	23.44	24.14	23.24	1.86%	3,728,327
Aug 7, 2026	23.80	23.98	23.52	23.70	22.81	0.34%	2,858,869