HKG:1112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	14.63	15.28	14.40	14.58	13.92	-2.93%	1,177,000
Jul 23, 2026	15.32	15.32	14.71	15.02	14.34	-0.20%	1,392,000
Jul 22, 2026	15.50	15.98	14.63	15.05	14.36	-1.12%	1,607,500
Jul 21, 2026	15.38	15.38	15.04	15.22	14.53	-0.20%	961,500
Jul 20, 2026	15.10	15.36	14.84	15.25	14.56	2.01%	1,446,000
Jul 17, 2026	15.07	15.38	14.62	14.95	14.27	0.20%	3,528,475
Jul 16, 2026	14.78	15.35	14.73	14.92	14.24	2.12%	4,236,655
Jul 15, 2026	14.20	14.76	13.82	14.61	13.94	4.21%	2,487,000
Jul 14, 2026	14.57	14.57	13.40	14.02	13.38	0.14%	2,326,000
Jul 13, 2026	14.87	14.87	13.73	14.00	13.36	-1.96%	3,128,000
Jul 10, 2026	14.53	14.96	14.20	14.28	13.63	-1.72%	3,039,502
Jul 9, 2026	14.89	15.09	13.63	14.53	13.87	-0.89%	3,701,004
Jul 8, 2026	13.97	14.90	13.89	14.66	13.99	6.54%	11,506,000
Jul 7, 2026	13.46	14.78	13.21	13.76	13.13	2.23%	13,462,645
Jul 6, 2026	13.00	13.78	12.14	13.46	12.85	18.90%	17,068,135