HKG:1112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	15.10	15.10	13.82	13.90	13.90	-3.47%	3,491,970
Mar 4, 2026	14.50	14.96	13.99	14.40	14.40	2.49%	3,251,000
Mar 3, 2026	14.66	14.66	14.03	14.05	14.05	-2.84%	1,381,188
Mar 2, 2026	14.80	14.80	14.33	14.46	14.46	-3.60%	2,620,600
Feb 27, 2026	15.11	15.17	14.70	15.00	15.00	0.13%	637,549
Feb 26, 2026	15.28	15.44	14.91	14.98	14.98	-1.51%	1,191,962
Feb 25, 2026	15.58	15.60	15.15	15.21	15.21	-0.85%	1,037,500
Feb 24, 2026	15.70	15.80	15.03	15.34	15.34	-2.42%	2,112,980
Feb 23, 2026	16.41	16.41	15.63	15.72	15.72	-1.44%	356,000
Feb 20, 2026	16.10	16.57	15.86	15.95	15.95	-0.06%	622,000
Feb 16, 2026	16.30	16.30	15.83	15.96	15.96	-1.48%	464,500
Feb 13, 2026	16.55	16.66	16.00	16.20	16.20	-0.74%	1,076,704
Feb 12, 2026	16.31	16.62	16.09	16.32	16.32	0.06%	1,055,000
Feb 11, 2026	16.13	16.80	16.13	16.31	16.31	1.81%	2,377,050
Feb 10, 2026	15.82	16.31	15.17	16.02	16.02	1.26%	2,307,204
Feb 9, 2026	15.75	16.30	15.65	15.82	15.82	0.76%	3,187,666
Feb 6, 2026	15.01	16.26	15.01	15.70	15.70	0.06%	1,604,438
Feb 5, 2026	15.19	15.86	14.78	15.69	15.69	3.29%	1,466,177
Feb 4, 2026	15.15	15.57	15.00	15.19	15.19	-0.26%	1,367,225
Feb 3, 2026	15.23	15.71	15.00	15.23	15.23	1.20%	1,681,314
Feb 2, 2026	15.16	15.33	14.72	15.05	15.05	-1.63%	1,342,849
Jan 30, 2026	15.70	15.94	14.93	15.30	15.30	-2.55%	2,710,959
Jan 29, 2026	14.42	15.79	14.41	15.70	15.70	6.44%	3,487,217
Jan 28, 2026	14.56	14.90	14.36	14.75	14.75	1.51%	1,305,704
Jan 27, 2026	14.26	14.96	14.26	14.53	14.53	-1.16%	953,500
Jan 26, 2026	13.50	14.85	13.50	14.70	14.70	3.45%	2,771,064
Jan 23, 2026	14.02	14.44	14.02	14.21	14.21	1.36%	1,958,788
Jan 22, 2026	13.92	14.05	13.75	14.02	14.02	0.94%	1,515,261
Jan 21, 2026	13.75	13.94	13.41	13.89	13.89	-1.14%	2,371,454
Jan 20, 2026	13.30	15.13	13.19	14.05	14.05	6.28%	8,461,516
Jan 19, 2026	13.20	13.47	13.10	13.22	13.22	-1.34%	544,248
Jan 16, 2026	13.62	13.65	13.22	13.40	13.40	-1.33%	836,526
Jan 15, 2026	13.63	13.95	13.32	13.58	13.58	-0.73%	1,732,392
Jan 14, 2026	13.98	14.16	13.59	13.68	13.68	-0.65%	1,201,366
Jan 13, 2026	13.85	13.99	13.61	13.77	13.77	-0.58%	1,475,479
Jan 12, 2026	13.68	13.96	13.48	13.85	13.85	1.24%	1,911,304
Jan 9, 2026	13.80	13.92	13.58	13.68	13.68	-0.29%	798,976
Jan 8, 2026	13.89	13.89	13.29	13.72	13.72	-1.15%	1,404,000
Jan 7, 2026	13.46	13.88	13.38	13.88	13.88	4.68%	2,423,500
Jan 6, 2026	13.36	13.36	13.12	13.26	13.26	0.30%	915,515
Jan 5, 2026	13.71	13.71	13.07	13.22	13.22	0.61%	1,152,910
Jan 2, 2026	13.12	13.30	12.97	13.14	13.14	0.15%	711,865
Dec 31, 2025	13.28	13.48	13.04	13.12	13.12	-0.91%	616,848
Dec 30, 2025	13.19	13.37	13.13	13.24	13.24	0.46%	661,000
Dec 29, 2025	13.75	13.76	13.10	13.18	13.18	-4.15%	2,013,209
Dec 24, 2025	13.86	13.90	13.50	13.75	13.75	1.55%	903,639
Dec 23, 2025	13.68	13.68	13.36	13.54	13.54	-0.44%	887,000
Dec 22, 2025	13.55	13.71	13.51	13.60	13.60	1.12%	388,000
Dec 19, 2025	13.38	13.50	13.20	13.45	13.45	1.20%	1,410,500
Dec 18, 2025	13.20	13.29	13.09	13.29	13.29	0.61%	576,500