HKG:1112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	13.53	13.69	13.30	13.47	13.30	-1.68%	1,580,682
May 14, 2026	13.54	13.72	13.38	13.70	13.53	1.41%	1,988,240
May 13, 2026	14.10	14.10	13.30	13.51	13.34	-4.18%	2,265,972
May 12, 2026	14.60	14.79	13.91	14.10	13.92	-3.16%	3,074,201
May 11, 2026	14.52	14.71	14.15	14.56	14.38	0.28%	1,753,201
May 8, 2026	14.93	14.93	14.27	14.52	14.34	-0.48%	1,196,930
May 7, 2026	14.28	14.68	14.28	14.59	14.41	2.17%	1,385,500
May 6, 2026	14.16	14.68	14.14	14.28	14.10	0.49%	2,377,000
May 5, 2026	13.73	14.22	13.70	14.21	14.03	-0.35%	775,500
May 4, 2026	14.48	14.48	14.14	14.26	14.08	-0.97%	597,061
Apr 30, 2026	14.44	14.61	14.22	14.40	14.22	-1.23%	1,618,787
Apr 29, 2026	14.09	14.76	14.09	14.58	14.40	3.48%	2,976,081
Apr 28, 2026	14.09	14.28	13.82	14.09	13.91	0.50%	2,164,302
Apr 27, 2026	13.82	14.07	13.64	14.02	13.84	1.45%	1,781,802
Apr 24, 2026	14.08	14.08	13.40	13.82	13.65	-1.29%	2,527,000
Apr 23, 2026	14.84	14.85	13.68	14.00	13.82	1.16%	7,610,500
Apr 22, 2026	13.64	13.96	13.37	13.84	13.67	2.44%	2,903,000
Apr 21, 2026	13.68	14.00	12.93	13.51	13.34	-1.24%	1,676,500
Apr 20, 2026	13.18	13.98	13.18	13.68	13.51	1.33%	3,665,500
Apr 17, 2026	13.20	13.70	12.99	13.50	13.33	2.82%	6,309,200
Apr 16, 2026	12.52	13.15	12.52	13.13	12.97	4.87%	2,999,500
Apr 15, 2026	12.25	12.72	12.25	12.52	12.36	1.38%	2,303,929
Apr 14, 2026	12.16	12.53	12.00	12.35	12.20	2.07%	2,069,605
Apr 13, 2026	12.01	12.13	11.94	12.10	11.95	-0.33%	1,555,176
Apr 10, 2026	11.96	12.16	11.95	12.14	11.99	1.25%	1,220,652
Apr 9, 2026	12.80	12.80	11.96	11.99	11.84	-4.54%	1,996,100
Apr 8, 2026	12.50	12.71	12.42	12.56	12.40	3.63%	2,839,530
Apr 2, 2026	12.15	12.45	12.07	12.12	11.97	-1.46%	1,939,878
Apr 1, 2026	12.09	12.40	11.93	12.30	12.15	2.84%	2,561,500
Mar 31, 2026	12.08	12.17	11.94	11.96	11.81	-0.50%	1,747,387
Mar 30, 2026	12.00	12.20	11.84	12.02	11.87	-1.15%	1,869,887
Mar 27, 2026	12.15	12.28	11.78	12.16	12.01	1.84%	2,262,100
Mar 26, 2026	12.62	12.62	11.85	11.94	11.79	-4.10%	1,646,006
Mar 25, 2026	12.06	12.95	12.06	12.45	12.29	3.49%	3,237,111
Mar 24, 2026	12.17	12.20	11.82	12.03	11.88	1.78%	1,938,525
Mar 23, 2026	12.18	12.18	11.63	11.82	11.67	-3.43%	4,636,508
Mar 20, 2026	12.66	12.75	12.12	12.24	12.09	-3.09%	4,762,096
Mar 19, 2026	13.20	13.28	12.61	12.63	12.47	-5.39%	5,270,550
Mar 18, 2026	13.88	13.88	13.26	13.35	13.18	-3.26%	842,100
Mar 17, 2026	13.70	14.19	13.60	13.80	13.63	1.40%	1,223,500
Mar 16, 2026	13.32	13.73	13.28	13.61	13.44	2.33%	734,135
Mar 13, 2026	13.50	13.63	13.30	13.30	13.13	-2.42%	1,459,635
Mar 12, 2026	13.61	13.81	13.55	13.63	13.46	-1.37%	614,567