HKG:1112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	14.28	14.68	14.28	14.59	14.59	2.17%	1,385,500
May 6, 2026	14.16	14.68	14.14	14.28	14.28	0.49%	2,377,000
May 5, 2026	13.73	14.22	13.70	14.21	14.21	-0.35%	775,500
May 4, 2026	14.48	14.48	14.14	14.26	14.26	-0.97%	597,061
Apr 30, 2026	14.44	14.61	14.22	14.40	14.40	-1.23%	1,618,787
Apr 29, 2026	14.09	14.76	14.09	14.58	14.58	3.48%	2,976,081
Apr 28, 2026	14.09	14.28	13.82	14.09	14.09	0.50%	2,164,302
Apr 27, 2026	13.82	14.07	13.64	14.02	14.02	1.45%	1,781,802
Apr 24, 2026	14.08	14.08	13.40	13.82	13.82	-1.29%	2,527,000
Apr 23, 2026	14.84	14.85	13.68	14.00	14.00	1.16%	7,610,500
Apr 22, 2026	13.64	13.96	13.37	13.84	13.84	2.44%	2,903,000
Apr 21, 2026	13.68	14.00	12.93	13.51	13.51	-1.24%	1,676,500
Apr 20, 2026	13.18	13.98	13.18	13.68	13.68	1.33%	3,665,500
Apr 17, 2026	13.20	13.70	12.99	13.50	13.50	2.82%	6,309,200
Apr 16, 2026	12.52	13.15	12.52	13.13	13.13	4.87%	2,999,500
Apr 15, 2026	12.25	12.72	12.25	12.52	12.52	1.38%	2,303,929
Apr 14, 2026	12.16	12.53	12.00	12.35	12.35	2.07%	2,069,605
Apr 13, 2026	12.01	12.13	11.94	12.10	12.10	-0.33%	1,555,176
Apr 10, 2026	11.96	12.16	11.95	12.14	12.14	1.25%	1,220,652
Apr 9, 2026	12.80	12.80	11.96	11.99	11.99	-4.54%	1,996,100
Apr 8, 2026	12.50	12.71	12.42	12.56	12.56	3.63%	2,839,530
Apr 2, 2026	12.15	12.45	12.07	12.12	12.12	-1.46%	1,939,878
Apr 1, 2026	12.09	12.40	11.93	12.30	12.30	2.84%	2,561,500
Mar 31, 2026	12.08	12.17	11.94	11.96	11.96	-0.50%	1,747,387
Mar 30, 2026	12.00	12.20	11.84	12.02	12.02	-1.15%	1,869,887
Mar 27, 2026	12.15	12.28	11.78	12.16	12.16	1.84%	2,262,100
Mar 26, 2026	12.62	12.62	11.85	11.94	11.94	-4.10%	1,646,006
Mar 25, 2026	12.06	12.95	12.06	12.45	12.45	3.49%	3,237,111
Mar 24, 2026	12.17	12.20	11.82	12.03	12.03	1.78%	1,938,525
Mar 23, 2026	12.18	12.18	11.63	11.82	11.82	-3.43%	4,636,508
Mar 20, 2026	12.66	12.75	12.12	12.24	12.24	-3.09%	4,762,096
Mar 19, 2026	13.20	13.28	12.61	12.63	12.63	-5.39%	5,270,550
Mar 18, 2026	13.88	13.88	13.26	13.35	13.35	-3.26%	842,100
Mar 17, 2026	13.70	14.19	13.60	13.80	13.80	1.40%	1,223,500
Mar 16, 2026	13.32	13.73	13.28	13.61	13.61	2.33%	734,135
Mar 13, 2026	13.50	13.63	13.30	13.30	13.30	-2.42%	1,459,635
Mar 12, 2026	13.61	13.81	13.55	13.63	13.63	-1.37%	614,567
Mar 11, 2026	14.03	14.03	13.76	13.82	13.82	-1.00%	643,139
Mar 10, 2026	13.83	14.10	13.76	13.96	13.96	1.01%	1,247,072
Mar 9, 2026	13.70	14.09	13.65	13.82	13.82	-2.61%	743,500
Mar 6, 2026	14.00	14.27	13.91	14.19	14.19	2.09%	1,069,156
Mar 5, 2026	15.10	15.10	13.82	13.90	13.90	-3.47%	3,491,970
Mar 4, 2026	14.50	14.96	13.99	14.40	14.40	2.49%	3,251,000
Mar 3, 2026	14.66	14.66	14.03	14.05	14.05	-2.84%	1,381,188
Mar 2, 2026	14.80	14.80	14.33	14.46	14.46	-3.60%	2,620,600
Feb 27, 2026	15.11	15.17	14.70	15.00	15.00	0.13%	637,549
Feb 26, 2026	15.28	15.44	14.91	14.98	14.98	-1.51%	1,191,962
Feb 25, 2026	15.58	15.60	15.15	15.21	15.21	-0.85%	1,037,500
Feb 24, 2026	15.70	15.80	15.03	15.34	15.34	-2.42%	2,112,980
Feb 23, 2026	16.41	16.41	15.63	15.72	15.72	-1.44%	356,000