HKG:1044 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	24.40	24.40	23.82	24.12	-	0.33%	189,000
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
Jun 18, 2026	23.80	23.86	23.08	23.22	23.22	-2.93%	5,370,608
Jun 17, 2026	24.18	24.64	23.92	23.92	23.92	-1.81%	3,094,403
Jun 16, 2026	24.34	24.66	24.06	24.36	24.36	0.08%	2,211,813
Jun 15, 2026	24.80	24.80	24.26	24.34	24.34	-0.65%	2,226,824
Jun 12, 2026	23.92	24.64	23.88	24.50	24.50	0.74%	3,469,006
Jun 11, 2026	25.30	25.42	24.14	24.32	24.32	-4.25%	3,776,829
Jun 10, 2026	24.52	25.74	24.52	25.40	25.40	2.17%	5,677,191
Jun 9, 2026	24.32	25.52	24.32	24.86	24.86	1.97%	5,521,384
Jun 8, 2026	23.90	24.42	23.84	24.38	24.38	0.66%	4,958,405
Jun 5, 2026	24.00	24.22	23.76	24.22	24.22	0.50%	7,253,603
Jun 4, 2026	23.94	24.24	23.80	24.10	24.10	0.58%	3,281,286
Jun 3, 2026	24.14	24.54	23.86	23.96	23.96	-0.75%	2,432,338
Jun 2, 2026	24.42	24.56	24.02	24.14	24.14	-1.15%	3,415,408
Jun 1, 2026	24.04	24.46	23.92	24.42	24.42	0.33%	3,840,985
May 29, 2026	24.20	24.70	24.02	24.34	24.34	0.41%	7,954,469
May 28, 2026	24.38	24.68	24.12	24.24	24.24	-1.70%	3,379,605
May 27, 2026	24.76	24.92	24.46	24.66	24.66	-	3,430,903
May 26, 2026	24.80	25.00	24.48	24.66	24.66	-0.56%	2,483,393
May 22, 2026	25.10	25.10	24.50	24.80	24.80	0.57%	2,813,111
May 21, 2026	25.24	25.28	24.54	24.66	24.66	-2.25%	3,865,556
May 20, 2026	25.80	26.16	25.70	26.02	25.23	-0.08%	2,922,382
May 19, 2026	26.06	26.36	25.82	26.04	25.25	0.39%	2,797,959
May 18, 2026	26.04	26.40	25.64	25.94	25.15	-0.77%	2,904,616
May 15, 2026	26.50	26.64	26.04	26.14	25.34	-1.21%	2,428,102
May 14, 2026	26.80	26.96	26.34	26.46	25.65	-1.05%	2,663,801
May 13, 2026	27.02	27.18	26.64	26.74	25.92	-1.04%	2,620,287
May 12, 2026	27.56	27.58	26.94	27.02	26.20	-1.89%	2,636,518
May 11, 2026	27.36	27.78	27.26	27.54	26.70	-0.07%	1,987,000
May 8, 2026	27.02	27.78	27.02	27.56	26.72	1.17%	2,442,009