HKG:1112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.15	12.20	11.78	12.20	-	2.18%	404,100
Mar 26, 2026	12.62	12.62	11.85	11.94	11.94	-4.10%	1,646,006
Mar 25, 2026	12.06	12.95	12.06	12.45	12.45	3.49%	3,237,111
Mar 24, 2026	12.17	12.20	11.82	12.03	12.03	1.78%	1,938,525
Mar 23, 2026	12.18	12.18	11.63	11.82	11.82	-3.43%	4,636,508
Mar 20, 2026	12.66	12.75	12.12	12.24	12.24	-3.09%	4,762,096
Mar 19, 2026	13.20	13.28	12.61	12.63	12.63	-5.39%	5,270,550
Mar 18, 2026	13.88	13.88	13.26	13.35	13.35	-3.26%	842,100
Mar 17, 2026	13.70	14.19	13.60	13.80	13.80	1.40%	1,223,500
Mar 16, 2026	13.32	13.73	13.28	13.61	13.61	2.33%	734,135
Mar 13, 2026	13.50	13.63	13.30	13.30	13.30	-2.42%	1,459,635
Mar 12, 2026	13.61	13.81	13.55	13.63	13.63	-1.37%	614,567
Mar 11, 2026	14.03	14.03	13.76	13.82	13.82	-1.00%	643,139
Mar 10, 2026	13.83	14.10	13.76	13.96	13.96	1.01%	1,247,072
Mar 9, 2026	13.70	14.09	13.65	13.82	13.82	-2.61%	743,500
Mar 6, 2026	14.00	14.27	13.91	14.19	14.19	2.09%	1,069,156
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