HKG:1112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	15.43	15.45	14.39	15.26	-	3.81%	1,492,500
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
Jun 10, 2026	11.10	11.10	10.32	10.61	10.61	0.57%	1,294,500
Jun 9, 2026	11.45	11.45	10.54	10.55	10.55	-3.83%	2,018,000
Jun 8, 2026	11.57	11.57	10.12	10.97	10.97	0.46%	1,723,000
Jun 5, 2026	11.80	11.80	10.84	10.92	10.92	-2.50%	4,266,500
Jun 4, 2026	11.43	11.43	11.12	11.20	11.20	-2.27%	1,503,500
Jun 3, 2026	11.49	11.51	11.11	11.46	11.46	-0.35%	2,666,600
Jun 2, 2026	12.07	12.10	11.45	11.50	11.50	-4.64%	2,572,500
Jun 1, 2026	12.24	12.24	11.71	12.06	12.06	-1.07%	1,975,500
May 29, 2026	12.07	12.59	12.04	12.19	12.19	1.41%	2,313,004
May 28, 2026	12.02	12.15	11.77	12.02	12.02	0.17%	1,666,504
May 27, 2026	12.20	12.47	11.88	12.00	12.00	-1.96%	932,000
May 26, 2026	12.40	12.46	12.06	12.24	12.24	-1.77%	1,004,802
May 22, 2026	12.39	12.67	12.22	12.46	12.46	1.05%	1,142,000
May 21, 2026	12.52	12.84	12.29	12.33	12.33	-1.28%	1,634,000
May 20, 2026	12.64	12.64	12.30	12.49	12.49	-1.19%	1,072,000
May 19, 2026	12.52	12.94	12.52	12.64	12.64	0.40%	1,043,000
May 18, 2026	13.25	13.37	12.75	12.75	12.59	-5.35%	2,283,248