HKG:1112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	13.24	13.25	13.04	13.21	13.21	0.23%	570,650
Dec 16, 2025	13.70	13.70	13.11	13.18	13.18	-2.59%	1,011,223
Dec 15, 2025	13.65	13.80	13.52	13.53	13.53	-0.95%	425,485
Dec 12, 2025	13.58	13.80	13.32	13.66	13.66	1.64%	832,817
Dec 11, 2025	13.73	13.79	13.32	13.44	13.44	-0.81%	872,500
Dec 10, 2025	13.68	13.70	13.30	13.55	13.55	-0.66%	1,751,000
Dec 9, 2025	14.10	14.14	13.56	13.64	13.64	-2.78%	2,014,999
Dec 8, 2025	14.50	14.50	13.79	14.03	14.03	-3.24%	3,684,997
Dec 5, 2025	14.61	14.89	14.23	14.50	14.50	-2.68%	2,857,354
Dec 4, 2025	14.95	15.05	14.77	14.90	14.90	0.07%	2,596,000
Dec 3, 2025	14.94	15.18	14.78	14.89	14.89	-0.33%	3,080,518
Dec 2, 2025	14.87	14.96	14.75	14.94	14.94	1.08%	1,395,000
Dec 1, 2025	14.53	14.83	14.53	14.78	14.78	1.30%	1,658,467
Nov 28, 2025	14.46	14.77	14.23	14.59	14.59	0.90%	2,477,002
Nov 27, 2025	13.90	14.78	13.82	14.46	14.46	3.43%	4,350,882
Nov 26, 2025	13.64	13.98	13.64	13.98	13.98	1.16%	1,515,001
Nov 25, 2025	14.10	14.10	13.64	13.82	13.82	-	1,588,855
Nov 24, 2025	14.33	14.33	13.58	13.82	13.82	-1.36%	3,208,300
Nov 21, 2025	14.10	14.14	13.56	14.01	14.01	-0.64%	3,752,486
Nov 20, 2025	13.97	14.42	13.72	14.10	14.10	2.55%	4,854,275
Nov 19, 2025	13.16	13.76	13.00	13.75	13.75	4.48%	5,749,315
Nov 18, 2025	12.79	13.79	12.36	13.16	13.16	1.54%	4,353,500
Nov 17, 2025	12.57	13.03	12.57	12.96	12.96	2.21%	1,516,000
Nov 14, 2025	12.74	13.00	12.65	12.68	12.68	-1.25%	870,684
Nov 13, 2025	12.89	13.00	12.63	12.84	12.84	-1.23%	866,028
Nov 12, 2025	13.20	13.20	12.85	13.00	13.00	-1.07%	1,532,198
Nov 11, 2025	12.65	13.33	12.65	13.14	13.14	2.74%	2,449,069
Nov 10, 2025	12.50	12.89	12.10	12.79	12.79	3.98%	2,370,689