HKG:1072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	15.40	16.64	15.40	16.49	16.49	5.98%	6,032,115
Oct 30, 2026	16.26	16.26	15.30	15.56	15.56	-4.95%	6,139,343
Oct 29, 2026	16.59	16.59	16.19	16.37	16.37	-1.21%	2,337,622
Oct 28, 2026	16.62	16.68	16.29	16.57	16.57	0.55%	4,384,096
Oct 27, 2026	16.00	16.90	15.74	16.48	16.48	3.91%	10,039,515
Oct 26, 2026	15.95	15.99	15.62	15.86	15.86	-0.63%	1,531,000
Oct 23, 2026	15.60	16.03	15.12	15.96	15.96	1.98%	2,907,600
Oct 22, 2026	16.11	16.11	15.50	15.65	15.65	-3.28%	3,225,600
Oct 21, 2026	16.27	16.44	16.11	16.18	16.18	0.06%	2,198,172
Oct 20, 2026	16.70	16.78	16.06	16.17	16.17	-3.12%	3,536,119
Oct 16, 2026	16.36	16.78	16.36	16.69	16.69	2.46%	3,553,119
Oct 15, 2026	16.31	16.50	16.03	16.29	16.29	-2.75%	6,493,000
Oct 14, 2026	17.00	17.07	16.64	16.75	16.75	-1.82%	3,651,998
Oct 13, 2026	17.48	17.48	16.80	17.06	17.06	-1.39%	4,736,858
Oct 12, 2026	17.63	17.96	17.11	17.30	17.30	-0.80%	5,085,343
Oct 9, 2026	17.60	17.69	17.20	17.44	17.44	-1.19%	3,594,800
Oct 8, 2026	17.75	18.35	17.61	17.65	17.65	-1.78%	4,361,200
Oct 7, 2026	18.05	18.13	17.70	17.97	17.97	-0.17%	1,024,200
Oct 6, 2026	18.40	18.40	17.99	18.00	18.00	-0.33%	992,648
Oct 5, 2026	18.20	18.20	17.87	18.06	18.06	-0.06%	2,867,420
Oct 2, 2026	18.43	18.43	17.61	18.07	18.07	-1.95%	2,598,906
Sep 30, 2026	18.13	18.44	18.00	18.43	18.43	1.65%	2,694,204
Sep 29, 2026	17.95	18.20	17.71	18.13	18.13	1.40%	1,842,351
Sep 28, 2026	18.16	18.21	17.74	17.88	17.88	-1.65%	2,720,315
Sep 25, 2026	18.50	18.50	17.44	18.18	18.18	-0.55%	1,211,000
Sep 24, 2026	18.38	18.64	18.25	18.28	18.28	-0.60%	3,056,400
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