HKG:1044 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	19.68	19.98	19.58	19.85	-	0.76%	2,799,106
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
Aug 6, 2026	23.58	23.94	23.54	23.62	22.73	-0.76%	3,410,445
Aug 5, 2026	23.72	24.22	23.62	23.80	22.91	-0.34%	2,576,245
Aug 4, 2026	24.94	24.94	23.70	23.88	22.99	-2.45%	4,909,982
Aug 3, 2026	25.22	25.22	24.32	24.48	23.56	-1.13%	3,705,936
Jul 31, 2026	25.60	25.86	24.70	24.76	23.83	-4.33%	9,498,866
Jul 30, 2026	24.72	26.00	24.72	25.88	24.91	2.05%	6,118,551
Jul 29, 2026	24.70	25.42	24.70	25.36	24.41	3.43%	5,134,592
Jul 28, 2026	23.76	24.60	23.76	24.52	23.60	3.63%	5,948,269
Jul 27, 2026	23.26	23.76	23.18	23.66	22.77	2.07%	3,813,000
Jul 24, 2026	23.56	23.56	23.06	23.18	22.31	-1.61%	1,462,256
Jul 23, 2026	23.86	23.86	23.40	23.56	22.68	-0.25%	2,209,137
Jul 22, 2026	24.04	24.50	23.46	23.62	22.73	-1.75%	3,674,024
Jul 21, 2026	24.26	24.40	23.82	24.04	23.14	-	2,737,926
Jul 20, 2026	24.40	24.40	23.92	24.04	23.14	-0.17%	2,181,512
Jul 17, 2026	24.20	24.72	23.98	24.08	23.18	0.25%	3,483,476
Jul 16, 2026	23.50	24.18	23.50	24.02	23.12	2.65%	4,002,823
Jul 15, 2026	23.16	23.82	23.06	23.40	22.52	1.04%	2,436,499
Jul 14, 2026	23.00	23.48	22.74	23.16	22.29	0.09%	2,793,874