HKG:1072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	21.86	21.96	21.20	21.42	21.42	-1.92%	4,226,021
Jul 14, 2026	21.74	22.00	21.02	21.84	21.84	-	4,821,200
Jul 13, 2026	22.26	22.52	21.24	21.84	21.84	-2.06%	7,722,806
Jul 10, 2026	22.80	23.84	22.16	22.30	22.30	-0.71%	10,202,405
Jul 9, 2026	22.64	22.92	21.80	22.46	22.46	-0.80%	6,228,400
Jul 8, 2026	23.12	23.44	22.20	22.64	22.64	-1.22%	9,708,830
Jul 7, 2026	24.04	24.16	22.60	22.92	22.92	-4.66%	7,542,800
Jul 6, 2026	23.00	25.40	22.68	24.04	24.04	6.65%	17,461,924
Jul 3, 2026	21.22	23.00	21.06	22.54	22.54	6.22%	17,478,355
Jul 2, 2026	21.32	21.72	20.66	21.22	21.22	-0.47%	8,839,131
Jun 30, 2026	21.64	21.64	20.72	21.32	21.32	-1.57%	8,399,069
Jun 29, 2026	21.50	22.08	21.32	21.66	21.66	0.74%	9,029,809
Jun 26, 2026	22.50	22.50	21.14	21.50	21.50	-4.95%	13,088,833
Jun 25, 2026	23.04	23.16	22.16	22.62	22.62	-0.50%	9,036,833
Jun 24, 2026	23.80	24.34	22.94	23.34	22.73	-3.15%	11,318,920
Jun 23, 2026	24.90	25.22	23.76	24.10	23.47	-4.52%	11,831,101
Jun 22, 2026	25.90	26.20	24.22	25.24	24.58	-2.40%	11,111,376
Jun 18, 2026	25.72	27.08	25.48	25.86	25.19	1.57%	16,728,380
Jun 17, 2026	25.96	26.60	25.22	25.46	24.80	-2.08%	11,129,640
Jun 16, 2026	27.00	27.18	25.78	26.00	25.32	-3.63%	13,733,620
Jun 15, 2026	26.84	27.12	26.36	26.98	26.28	2.82%	9,991,383
Jun 12, 2026	26.50	26.70	25.52	26.24	25.56	3.47%	15,788,200
Jun 11, 2026	26.38	26.38	24.40	25.36	24.70	-6.07%	35,843,870
Jun 10, 2026	29.28	29.44	26.24	27.00	26.30	-7.79%	15,944,160
Jun 9, 2026	29.08	29.50	28.20	29.28	28.52	0.55%	8,052,604
Jun 8, 2026	29.98	29.98	28.84	29.12	28.36	-5.39%	10,707,215
Jun 5, 2026	32.16	32.78	30.58	30.78	29.98	-4.29%	8,454,660
Jun 4, 2026	32.08	33.30	31.58	32.16	31.32	-1.29%	9,905,452
Jun 3, 2026	32.70	32.70	31.64	32.58	31.73	0.56%	7,198,998
Jun 2, 2026	33.46	33.50	31.40	32.40	31.56	-3.17%	9,851,388
Jun 1, 2026	32.00	34.28	31.56	33.46	32.59	4.17%	13,702,260
May 29, 2026	34.30	34.52	31.84	32.12	31.28	-6.08%	18,320,010
May 28, 2026	35.20	35.20	33.56	34.20	33.31	-2.29%	13,551,460
May 27, 2026	35.28	36.20	34.80	35.00	34.09	-0.40%	10,321,700
May 26, 2026	36.02	36.34	34.74	35.14	34.23	-1.73%	8,969,304
May 22, 2026	35.46	36.22	35.46	35.76	34.83	1.13%	7,012,574
May 21, 2026	36.90	36.96	35.02	35.36	34.44	-3.18%	7,494,437
May 20, 2026	37.86	37.86	35.10	36.52	35.57	-3.54%	15,414,770
May 19, 2026	37.92	38.24	36.68	37.86	36.88	-0.16%	10,323,600
May 18, 2026	36.70	38.94	36.10	37.92	36.93	3.10%	18,789,950
May 15, 2026	38.00	38.36	35.90	36.78	35.82	-2.28%	15,901,000
May 14, 2026	40.28	40.44	37.16	37.64	36.66	-5.90%	17,284,550
May 13, 2026	37.54	40.38	36.80	40.00	38.96	6.55%	22,916,460