HKG:1072 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	19.80	19.80	19.62	19.73	-	0.36%	6,583,402
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
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