HKG:1112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.73	15.89	15.15	15.46	15.46	-1.09%	785,000
Aug 20, 2026	15.97	15.97	15.07	15.63	15.63	2.16%	704,364
Aug 19, 2026	15.58	15.97	15.17	15.30	15.30	-1.73%	902,000
Aug 18, 2026	15.58	15.69	15.32	15.57	15.57	-0.06%	993,000
Aug 17, 2026	15.68	15.89	15.41	15.58	15.58	-1.02%	1,306,500
Aug 14, 2026	15.49	15.91	15.26	15.74	15.74	2.14%	804,656
Aug 13, 2026	15.45	15.57	14.80	15.41	15.41	-1.22%	832,000
Aug 12, 2026	15.71	15.92	15.47	15.60	15.60	-1.83%	1,201,693
Aug 11, 2026	15.53	16.38	15.53	15.89	15.89	-0.44%	1,660,000
Aug 10, 2026	14.27	16.12	14.22	15.96	15.96	5.56%	2,575,300
Aug 7, 2026	14.84	15.17	14.66	15.12	15.12	1.34%	961,000
Aug 6, 2026	14.50	15.05	14.50	14.92	14.92	2.97%	1,117,437
Aug 5, 2026	14.07	14.53	14.07	14.49	14.49	-0.82%	1,734,623
Aug 4, 2026	14.71	14.74	14.33	14.61	14.61	-2.01%	1,330,500
Aug 3, 2026	15.28	15.28	14.73	14.91	14.91	-1.84%	542,740
Jul 31, 2026	14.90	15.25	14.71	15.19	15.19	-0.91%	1,490,760
Jul 30, 2026	15.03	15.50	14.95	15.33	15.33	1.25%	1,195,489
Jul 29, 2026	15.43	15.45	14.39	15.14	15.14	2.99%	1,751,500
Jul 28, 2026	14.23	14.79	14.19	14.70	14.70	2.23%	1,681,878
Jul 27, 2026	14.95	14.95	13.93	14.38	14.38	-1.37%	1,462,046
Jul 24, 2026	14.63	15.28	14.40	14.58	14.58	-2.93%	1,177,000
Jul 23, 2026	15.32	15.32	14.71	15.02	15.02	-0.20%	1,392,000
Jul 22, 2026	15.50	15.98	14.63	15.05	15.05	-1.12%	1,607,500
Jul 21, 2026	15.38	15.38	15.04	15.22	15.22	-0.20%	961,500
Jul 20, 2026	15.10	15.36	14.84	15.25	15.25	2.01%	1,446,000
Jul 17, 2026	15.07	15.38	14.62	14.95	14.95	0.20%	3,528,475
Jul 16, 2026	14.78	15.35	14.73	14.92	14.92	2.12%	4,236,655
Jul 15, 2026	14.20	14.76	13.82	14.61	14.61	4.21%	2,487,000
Jul 14, 2026	14.57	14.57	13.40	14.02	14.02	0.14%	2,326,000
Jul 13, 2026	14.87	14.87	13.73	14.00	14.00	-1.96%	3,128,000
Jul 10, 2026	14.53	14.96	14.20	14.28	14.28	-1.72%	3,039,502
Jul 9, 2026	14.89	15.09	13.63	14.53	14.53	-0.89%	3,701,004
Jul 8, 2026	13.97	14.90	13.89	14.66	14.66	6.54%	11,506,000
Jul 7, 2026	13.46	14.78	13.21	13.76	13.76	2.23%	13,462,645
Jul 6, 2026	13.00	13.78	12.14	13.46	13.46	18.90%	17,068,135
Jul 3, 2026	10.68	11.49	10.68	11.32	11.32	6.59%	1,873,500
Jul 2, 2026	10.56	10.75	10.38	10.62	10.62	4.32%	1,371,000
Jun 30, 2026	10.80	10.80	10.10	10.18	10.18	-4.05%	1,584,000
Jun 29, 2026	10.45	10.83	10.13	10.61	10.61	2.12%	1,009,500
Jun 26, 2026	10.51	10.53	10.16	10.39	10.39	-1.14%	980,500
Jun 25, 2026	10.51	10.52	10.19	10.51	10.51	0.86%	1,578,500
Jun 24, 2026	10.91	10.98	10.32	10.42	10.42	-3.87%	1,540,500
Jun 23, 2026	10.74	11.06	10.71	10.84	10.84	0.93%	2,017,000
Jun 22, 2026	11.02	11.24	10.52	10.74	10.74	-2.01%	2,245,253
Jun 18, 2026	11.14	11.14	10.80	10.96	10.96	-1.62%	1,892,000
Jun 17, 2026	11.24	11.31	10.94	11.14	11.14	-0.27%	1,819,001
Jun 16, 2026	11.35	11.52	11.10	11.17	11.17	-1.59%	2,647,000
Jun 15, 2026	11.06	11.63	10.82	11.35	11.35	4.51%	2,516,500
Jun 12, 2026	10.61	11.08	10.59	10.86	10.86	2.26%	3,450,500
Jun 11, 2026	10.73	10.96	10.49	10.62	10.62	0.09%	2,011,175