HKG:1072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.89	19.07	18.35	18.39	18.39	-3.06%	4,263,658
Sep 22, 2026	19.35	19.50	18.95	18.97	18.97	-1.96%	2,490,910
Sep 21, 2026	19.35	19.46	19.13	19.35	19.35	0.21%	2,555,570
Sep 18, 2026	18.88	19.33	18.88	19.31	19.31	2.22%	3,957,400
Sep 17, 2026	18.96	19.17	18.75	18.89	18.89	-0.58%	2,285,715
Sep 16, 2026	18.86	19.00	18.50	19.00	19.00	0.74%	2,731,200
Sep 15, 2026	18.92	19.29	18.76	18.86	18.86	-0.32%	3,316,806
Sep 14, 2026	19.45	19.45	18.86	18.92	18.92	-3.76%	4,580,724
Sep 11, 2026	20.20	20.20	19.41	19.66	19.66	-3.06%	4,844,630
Sep 10, 2026	20.96	20.96	20.16	20.28	20.28	-4.16%	5,472,800
Sep 9, 2026	20.20	21.30	20.08	21.16	21.16	5.38%	8,239,600
Sep 8, 2026	20.08	20.24	19.88	20.08	20.08	0.60%	2,571,600
Sep 7, 2026	20.20	20.24	19.83	19.96	19.96	-0.30%	2,190,200
Sep 4, 2026	19.94	20.36	19.89	20.02	20.02	1.11%	3,173,816
Sep 3, 2026	19.82	19.99	19.66	19.80	19.80	0.71%	2,913,375
Sep 2, 2026	20.32	20.32	19.61	19.66	19.66	-3.72%	6,588,202
Sep 1, 2026	20.80	20.80	20.32	20.42	20.42	-1.73%	3,982,847
Aug 31, 2026	20.58	21.12	20.34	20.78	20.78	1.17%	5,167,001
Aug 28, 2026	21.00	21.00	20.16	20.54	20.54	-2.19%	10,936,093
Aug 27, 2026	20.92	21.28	20.72	21.00	21.00	0.48%	7,672,800
Aug 26, 2026	21.72	22.68	20.82	20.90	20.90	-3.60%	15,954,990
Aug 25, 2026	21.26	21.74	21.18	21.68	21.68	0.74%	4,520,000
Aug 24, 2026	22.78	22.84	21.30	21.52	21.52	-5.36%	5,969,400
Aug 21, 2026	22.30	22.78	21.80	22.74	22.74	2.62%	3,729,000
Aug 20, 2026	22.84	22.84	22.04	22.16	22.16	-1.60%	4,175,874
Aug 19, 2026	23.00	23.04	22.02	22.52	22.52	-3.60%	7,270,092
Aug 18, 2026	24.18	24.40	23.22	23.36	23.36	-2.50%	5,353,983
Aug 17, 2026	23.54	24.28	23.30	23.96	23.96	2.48%	6,435,392
Aug 14, 2026	23.26	23.48	23.02	23.38	23.38	0.95%	3,110,600
Aug 13, 2026	23.40	23.86	23.10	23.16	23.16	-1.03%	4,566,453
Aug 12, 2026	22.94	23.50	22.92	23.40	23.40	1.83%	3,936,053
Aug 11, 2026	23.40	23.58	22.86	22.98	22.98	-1.79%	3,622,875
Aug 10, 2026	23.88	24.08	23.00	23.40	23.40	0.09%	4,348,131
Aug 7, 2026	23.06	23.44	22.64	23.38	23.38	1.65%	6,048,537
Aug 6, 2026	23.68	23.96	22.72	23.00	23.00	-3.69%	7,536,443
Aug 5, 2026	23.30	24.28	23.22	23.88	23.88	2.84%	11,898,100
Aug 4, 2026	23.60	23.92	22.84	23.22	23.22	-1.28%	20,008,200
Aug 3, 2026	22.00	23.96	22.00	23.52	23.52	9.29%	22,560,280
Jul 31, 2026	21.80	21.94	21.32	21.52	21.52	2.77%	6,208,824
Jul 30, 2026	21.44	21.58	20.32	20.94	20.94	-2.70%	7,653,631
Jul 29, 2026	20.94	21.60	20.80	21.52	21.52	2.09%	4,318,388
Jul 28, 2026	21.58	21.88	20.60	21.08	21.08	-3.66%	9,459,264
Jul 27, 2026	21.64	22.08	21.44	21.88	21.88	1.11%	3,879,682
Jul 24, 2026	22.34	22.40	21.38	21.64	21.64	-5.17%	9,587,599
Jul 23, 2026	22.00	23.50	22.00	22.82	22.82	3.73%	13,299,470
Jul 22, 2026	22.52	22.86	21.90	22.00	22.00	-0.45%	8,807,212
Jul 21, 2026	21.42	22.64	20.88	22.10	22.10	6.35%	10,861,781
Jul 20, 2026	20.72	21.20	20.34	20.78	20.78	2.06%	5,930,231
Jul 17, 2026	21.02	21.22	19.94	20.36	20.36	-4.05%	7,623,100
Jul 16, 2026	21.56	21.94	21.12	21.22	21.22	-0.93%	4,963,200