HKG:1112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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