HKG:1081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	32.76	32.76	28.60	29.50	29.50	-10.01%	2,140,800
Aug 21, 2026	33.70	33.70	32.38	32.78	32.78	-0.55%	695,000
Aug 20, 2026	33.00	33.38	31.78	32.96	32.96	2.94%	909,400
Aug 19, 2026	33.96	33.96	32.00	32.02	32.02	-5.82%	757,300
Aug 18, 2026	35.76	36.52	33.76	34.00	34.00	-5.03%	752,000
Aug 17, 2026	34.68	35.96	33.58	35.80	35.80	3.29%	1,731,500
Aug 14, 2026	35.94	35.94	34.56	34.66	34.66	-2.26%	836,300
Aug 13, 2026	37.14	38.90	35.10	35.46	35.46	-4.52%	1,817,900
Aug 12, 2026	35.80	37.48	35.22	37.14	37.14	4.09%	1,993,800
Aug 11, 2026	36.82	36.82	35.44	35.68	35.68	-3.04%	756,200
Aug 10, 2026	39.16	39.16	36.70	36.80	36.80	-4.51%	1,382,200
Aug 7, 2026	37.86	39.00	37.08	38.54	38.54	1.10%	1,304,000
Aug 6, 2026	38.88	39.06	36.50	38.12	38.12	-2.41%	1,241,957
Aug 5, 2026	38.82	40.60	38.66	39.06	39.06	1.24%	1,483,957
Aug 4, 2026	38.98	39.28	36.78	38.58	38.58	1.26%	1,332,100
Aug 3, 2026	37.08	39.30	36.08	38.10	38.10	5.83%	1,636,100
Jul 31, 2026	35.68	37.52	34.66	36.00	36.00	1.18%	1,847,500
Jul 30, 2026	36.26	38.00	34.52	35.58	35.58	-1.17%	2,047,700
Jul 29, 2026	34.40	37.46	34.22	36.00	36.00	5.32%	2,468,000
Jul 28, 2026	37.86	37.86	33.52	34.18	34.18	-6.61%	2,309,000
Jul 27, 2026	32.78	37.70	31.60	36.60	36.60	11.59%	3,411,300
Jul 24, 2026	37.36	42.98	32.80	32.80	32.80	-13.04%	5,105,300
Jul 23, 2026	32.22	39.20	31.10	37.72	37.72	19.37%	4,281,000
Jul 22, 2026	34.26	34.44	31.60	31.60	31.60	-6.84%	711,600
Jul 21, 2026	33.92	34.00	31.42	33.92	33.92	3.48%	563,800
Jul 20, 2026	31.80	32.78	31.00	32.78	32.78	3.73%	589,100
Jul 17, 2026	37.42	38.38	31.30	31.60	31.60	-16.93%	2,684,900
Jul 16, 2026	38.12	40.40	37.50	38.04	38.04	-3.16%	1,002,600
Jul 15, 2026	38.30	40.16	37.62	39.28	39.28	0.31%	672,900
Jul 14, 2026	42.00	43.48	36.38	39.16	39.16	-6.76%	2,993,200
Jul 13, 2026	44.50	45.30	40.56	42.00	42.00	-7.49%	529,000
Jul 10, 2026	46.92	47.50	44.50	45.40	45.40	-3.24%	313,400
Jul 9, 2026	44.06	49.30	43.00	46.92	46.92	2.00%	914,400
Jul 8, 2026	47.80	48.92	44.00	46.00	46.00	-3.77%	1,145,200
Jul 7, 2026	49.82	51.50	46.22	47.80	47.80	-6.00%	1,092,900
Jul 6, 2026	57.20	57.20	50.05	50.85	50.85	-11.41%	759,100
Jul 3, 2026	63.95	65.00	57.40	57.40	57.40	-9.96%	376,800
Jul 2, 2026	63.50	65.40	60.35	63.75	63.75	0.31%	1,225,600
Jun 30, 2026	63.25	63.95	62.60	63.55	63.55	0.47%	1,171,800
Jun 29, 2026	64.50	64.80	63.20	63.25	63.25	-2.01%	916,600
Jun 26, 2026	63.85	64.70	63.60	64.55	64.55	0.62%	841,500
Jun 25, 2026	64.60	65.95	63.40	64.15	64.15	-0.62%	1,471,900
Jun 24, 2026	63.05	65.35	63.05	64.55	64.55	0.23%	528,300
Jun 23, 2026	66.75	66.75	64.20	64.40	64.40	-3.52%	704,000
Jun 22, 2026	61.20	66.95	61.20	66.75	66.75	4.95%	1,593,200
Jun 18, 2026	64.25	65.70	63.20	63.60	63.60	-2.53%	578,900
Jun 17, 2026	64.35	66.35	63.80	65.25	65.25	1.40%	977,000
Jun 16, 2026	63.50	65.50	63.50	64.35	64.35	0.23%	430,100
Jun 15, 2026	63.80	66.00	63.35	64.20	64.20	0.39%	1,230,800
Jun 12, 2026	59.90	64.95	57.10	63.95	63.95	6.76%	799,000