HKG:1072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	17.96	17.96	17.45	17.47	17.47	-3.32%	12,405,900
Aug 28, 2025	17.11	18.16	17.01	18.07	18.07	5.67%	19,218,900
Aug 27, 2025	17.69	17.81	17.08	17.10	17.10	-3.39%	8,252,102
Aug 26, 2025	17.79	18.02	17.46	17.70	17.70	-0.62%	7,558,800
Aug 25, 2025	17.63	17.98	17.55	17.81	17.81	1.66%	8,883,700
Aug 22, 2025	17.50	17.55	17.22	17.52	17.52	0.40%	9,881,000
Aug 21, 2025	17.69	18.13	17.39	17.45	17.45	-0.23%	10,306,600
Aug 20, 2025	17.69	17.69	17.21	17.49	17.49	-1.13%	10,036,400
Aug 19, 2025	18.20	18.23	17.64	17.69	17.69	-2.37%	12,975,400
Aug 18, 2025	18.09	18.32	17.96	18.12	18.12	0.67%	10,522,312
Aug 15, 2025	18.16	18.36	17.97	18.00	18.00	-0.50%	11,194,902
Aug 14, 2025	18.44	18.59	18.07	18.09	18.09	-1.95%	11,996,100
Aug 13, 2025	18.65	18.65	18.22	18.45	18.45	-0.59%	12,503,801
Aug 12, 2025	18.60	18.71	18.36	18.56	18.56	-0.11%	10,051,400
Aug 11, 2025	18.89	18.89	18.32	18.58	18.58	-0.64%	9,942,060
Aug 8, 2025	18.52	19.16	18.30	18.70	18.70	1.47%	26,180,632
Aug 7, 2025	18.40	18.64	18.09	18.43	18.43	0.16%	11,730,400
Aug 6, 2025	18.69	18.69	18.16	18.40	18.40	-1.23%	12,512,904
Aug 5, 2025	18.54	18.84	18.37	18.63	18.63	1.42%	15,917,000
Aug 4, 2025	18.00	18.47	17.90	18.37	18.37	1.72%	18,370,412
Aug 1, 2025	18.70	18.70	18.02	18.06	18.06	-2.59%	15,400,400
Jul 31, 2025	19.00	19.26	18.52	18.54	18.54	-2.01%	21,235,800
Jul 30, 2025	19.56	19.90	18.76	18.92	18.92	-3.47%	24,384,000
Jul 29, 2025	19.96	20.65	18.90	19.60	19.60	-1.80%	62,665,600
Jul 28, 2025	19.58	20.35	19.30	19.96	19.96	2.25%	36,209,630
Jul 25, 2025	21.15	21.30	19.50	19.52	19.52	-6.83%	50,478,411
Jul 24, 2025	21.90	22.10	20.45	20.95	20.95	-2.33%	85,811,790
Jul 23, 2025	24.60	25.40	21.15	21.45	21.45	-10.44%	133,314,883
Jul 22, 2025	25.40	27.75	23.50	23.95	23.95	-2.84%	180,162,159
Jul 21, 2025	17.14	119.90	17.14	24.65	24.65	65.21%	389,369,454
Jul 18, 2025	13.78	15.34	13.78	14.92	14.92	8.75%	13,073,512
Jul 17, 2025	13.46	13.72	13.40	13.72	13.72	1.48%	1,791,400
Jul 16, 2025	13.52	13.52	13.34	13.52	13.52	-	972,600
Jul 15, 2025	13.82	13.82	13.34	13.52	13.52	-1.31%	1,429,000
Jul 14, 2025	13.44	13.84	13.44	13.70	13.70	0.59%	1,375,600
Jul 11, 2025	13.60	14.10	13.54	13.62	13.62	0.15%	4,712,800
Jul 10, 2025	13.62	13.86	13.50	13.60	13.60	-0.15%	1,120,200
Jul 9, 2025	13.56	13.96	13.48	13.62	13.62	-	3,104,200
Jul 8, 2025	13.54	13.64	13.32	13.62	13.62	-1.73%	1,748,400
Jul 7, 2025	13.34	14.06	13.34	13.86	13.42	3.59%	3,239,800
Jul 4, 2025	13.56	13.56	13.18	13.38	12.95	0.15%	2,520,075
Jul 3, 2025	13.80	13.90	13.22	13.36	12.93	-2.62%	2,878,200
Jul 2, 2025	13.54	13.88	13.44	13.72	13.28	2.39%	2,320,400
Jun 30, 2025	14.00	14.00	13.40	13.40	12.97	-1.76%	1,940,066
Jun 27, 2025	13.80	14.16	13.54	13.64	13.21	-0.29%	2,192,534
Jun 26, 2025	13.54	13.86	13.34	13.68	13.24	1.63%	2,931,327
Jun 25, 2025	13.36	13.66	13.34	13.46	13.03	0.75%	2,836,800
Jun 24, 2025	13.88	13.88	13.30	13.36	12.93	-2.05%	2,426,000
Jun 23, 2025	13.20	13.66	13.02	13.64	13.21	3.33%	1,964,200
Jun 20, 2025	13.90	13.90	13.10	13.20	12.78	-4.35%	6,507,280