HKG:1112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	18.74	19.08	18.26	18.89	18.89	-1.31%	565,500
Oct 2, 2026	19.20	19.49	18.74	19.14	19.14	-0.83%	965,000
Sep 30, 2026	19.10	19.37	17.99	19.30	19.30	3.21%	2,340,000
Sep 29, 2026	19.00	19.25	18.45	18.70	18.70	-1.16%	1,668,000
Sep 28, 2026	17.76	19.02	17.76	18.92	18.92	6.11%	2,232,500
Sep 25, 2026	18.31	18.31	17.63	17.83	17.83	-3.31%	854,500
Sep 24, 2026	17.50	18.47	17.50	18.44	18.44	2.44%	2,847,500
Sep 23, 2026	17.30	18.00	17.30	18.00	18.00	3.69%	2,990,000
Sep 22, 2026	16.90	17.47	16.21	17.36	17.36	2.97%	2,503,500
Sep 21, 2026	16.79	17.07	16.52	16.86	16.86	0.06%	1,986,500
Sep 18, 2026	16.81	16.99	16.51	16.85	16.85	0.24%	1,597,000
Sep 17, 2026	17.40	17.50	16.65	16.81	16.81	-4.92%	2,648,437
Sep 16, 2026	17.20	17.82	17.20	17.68	17.68	1.09%	2,421,063
Sep 15, 2026	17.80	18.02	17.47	17.49	17.49	-2.35%	1,867,500
Sep 14, 2026	17.50	17.99	17.33	17.91	17.91	3.65%	1,960,500
Sep 11, 2026	17.06	17.46	16.51	17.28	17.28	0.99%	3,631,000
Sep 10, 2026	17.68	17.68	16.88	17.11	17.11	-0.41%	2,046,500
Sep 9, 2026	18.80	18.80	17.83	18.00	17.18	-2.17%	2,196,141
Sep 8, 2026	18.70	19.30	18.29	18.40	17.56	-3.36%	3,437,010
Sep 7, 2026	18.70	19.16	18.57	19.04	18.17	-	1,418,000
Sep 4, 2026	17.88	19.16	17.88	19.04	18.17	3.87%	1,754,500
Sep 3, 2026	18.88	18.89	18.27	18.33	17.49	-1.98%	1,830,750
Sep 2, 2026	18.40	18.96	18.20	18.70	17.85	1.41%	3,633,000
Sep 1, 2026	18.25	18.83	18.18	18.44	17.60	0.66%	2,557,980
Aug 31, 2026	18.61	18.63	17.97	18.32	17.49	-1.56%	3,118,000
Aug 28, 2026	18.20	18.81	17.83	18.61	17.76	1.25%	5,163,700
Aug 27, 2026	17.71	18.50	17.63	18.38	17.54	4.25%	6,434,643
Aug 26, 2026	16.82	18.12	16.16	17.63	16.83	18.88%	13,329,352
Aug 25, 2026	14.81	14.96	14.26	14.83	14.15	-0.27%	1,383,000
Aug 24, 2026	15.27	15.31	14.59	14.87	14.19	-3.82%	752,000
Aug 21, 2026	15.73	15.89	15.15	15.46	14.76	-1.09%	785,000
Aug 20, 2026	15.97	15.97	15.07	15.63	14.92	2.16%	704,364
Aug 19, 2026	15.58	15.97	15.17	15.30	14.60	-1.73%	902,000
Aug 18, 2026	15.58	15.69	15.32	15.57	14.86	-0.06%	993,000
Aug 17, 2026	15.68	15.89	15.41	15.58	14.87	-1.02%	1,306,500
Aug 14, 2026	15.49	15.91	15.26	15.74	15.02	2.14%	804,656
Aug 13, 2026	15.45	15.57	14.80	15.41	14.71	-1.22%	832,000
Aug 12, 2026	15.71	15.92	15.47	15.60	14.89	-1.83%	1,201,693
Aug 11, 2026	15.53	16.38	15.53	15.89	15.17	-0.44%	1,660,000
Aug 10, 2026	14.27	16.12	14.22	15.96	15.23	5.56%	2,575,300
Aug 7, 2026	14.84	15.17	14.66	15.12	14.43	1.34%	961,000
Aug 6, 2026	14.50	15.05	14.50	14.92	14.24	2.97%	1,117,437
Aug 5, 2026	14.07	14.53	14.07	14.49	13.83	-0.82%	1,734,623
Aug 4, 2026	14.71	14.74	14.33	14.61	13.94	-2.01%	1,330,500
Aug 3, 2026	15.28	15.28	14.73	14.91	14.23	-1.84%	542,740
Jul 31, 2026	14.90	15.25	14.71	15.19	14.50	-0.91%	1,490,760
Jul 30, 2026	15.03	15.50	14.95	15.33	14.63	1.25%	1,195,489
Jul 29, 2026	15.43	15.45	14.39	15.14	14.45	2.99%	1,751,500
Jul 28, 2026	14.23	14.79	14.19	14.70	14.03	2.23%	1,681,878
Jul 27, 2026	14.95	14.95	13.93	14.38	13.72	-1.37%	1,462,046