HKG:1138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.40	14.60	13.72	14.06	14.06	-0.78%	20,827,040
Jan 29, 2026	14.45	14.68	14.04	14.17	14.17	-0.77%	20,271,770
Jan 28, 2026	13.98	14.48	13.98	14.28	14.28	2.51%	29,622,770
Jan 27, 2026	13.66	14.02	13.29	13.93	13.93	1.98%	25,398,030
Jan 26, 2026	12.96	13.88	12.96	13.66	13.66	6.22%	33,068,430
Jan 23, 2026	12.52	13.26	12.52	12.86	12.86	0.63%	22,897,210
Jan 22, 2026	12.67	13.18	12.67	12.78	12.78	-0.16%	12,055,000
Jan 21, 2026	12.77	13.07	12.59	12.80	12.80	0.39%	14,675,000
Jan 20, 2026	12.75	12.92	12.46	12.75	12.75	-1.47%	21,453,000
Jan 19, 2026	12.05	13.04	12.02	12.94	12.94	7.39%	50,453,172
Jan 16, 2026	11.92	12.13	11.58	12.05	12.05	1.18%	37,389,300
Jan 15, 2026	12.00	12.49	11.80	11.91	11.91	-	49,179,700
Jan 14, 2026	11.85	12.32	11.83	11.91	11.91	2.14%	43,225,780
Jan 13, 2026	11.50	11.78	11.36	11.66	11.66	1.66%	31,612,514
Jan 12, 2026	10.61	11.50	10.42	11.47	11.47	9.03%	61,845,520
Jan 9, 2026	10.61	10.62	10.22	10.52	10.52	2.43%	40,901,460
Jan 8, 2026	10.04	10.28	9.85	10.27	10.27	7.09%	75,420,710
Jan 7, 2026	9.82	10.12	9.38	9.59	9.59	-1.03%	38,946,000
Jan 6, 2026	9.55	9.88	9.47	9.69	9.69	1.47%	38,608,000
Jan 5, 2026	9.76	10.12	9.43	9.55	9.55	-1.24%	42,385,300
Jan 2, 2026	9.60	9.70	9.42	9.67	9.67	0.73%	2,882,000
Dec 31, 2025	9.68	9.78	9.53	9.60	9.60	-1.23%	5,808,000
Dec 30, 2025	9.79	9.86	9.67	9.72	9.72	-1.42%	9,112,237
Dec 29, 2025	9.72	9.94	9.41	9.86	9.86	2.49%	22,486,520
Dec 24, 2025	9.77	9.87	9.61	9.62	9.62	-3.02%	8,598,000
Dec 23, 2025	9.82	10.00	9.80	9.92	9.92	-0.90%	16,476,810
Dec 22, 2025	9.82	10.14	9.66	10.01	10.01	3.73%	20,491,220
Dec 19, 2025	9.54	9.74	9.45	9.65	9.65	-2.72%	25,819,660
Dec 18, 2025	9.76	10.02	9.64	9.92	9.92	1.54%	19,153,906
Dec 17, 2025	9.62	9.83	9.39	9.77	9.77	4.16%	13,044,710
Dec 16, 2025	9.80	9.80	9.35	9.38	9.38	-3.50%	12,921,710
Dec 15, 2025	9.49	9.85	9.36	9.72	9.72	2.42%	21,436,520
Dec 12, 2025	9.27	9.60	9.27	9.49	9.49	3.15%	28,683,530
Dec 11, 2025	9.35	9.35	9.12	9.20	9.20	-0.11%	11,351,860
Dec 10, 2025	9.30	9.30	9.07	9.21	9.21	-1.81%	22,913,390
Dec 9, 2025	9.51	9.51	9.30	9.38	9.38	-	15,247,347
Dec 8, 2025	9.35	9.45	9.12	9.38	9.38	0.11%	31,946,340
Dec 5, 2025	9.58	9.75	9.21	9.37	9.37	-2.90%	47,359,470
Dec 4, 2025	9.90	9.98	9.55	9.65	9.65	-1.53%	24,168,800
Dec 3, 2025	9.94	10.04	9.75	9.80	9.80	-0.71%	20,076,450
Dec 2, 2025	10.68	10.68	9.74	9.87	9.87	-9.12%	48,613,250
Dec 1, 2025	10.50	11.13	10.36	10.86	10.86	4.42%	26,267,820
Nov 28, 2025	10.65	10.65	10.31	10.40	10.40	-0.19%	17,802,000
Nov 27, 2025	10.62	10.70	10.34	10.42	10.42	-1.70%	18,498,000
Nov 26, 2025	10.75	10.77	10.49	10.60	10.60	-2.30%	22,496,320
Nov 25, 2025	10.43	10.96	10.36	10.85	10.85	1.78%	21,880,610
Nov 24, 2025	10.75	10.88	10.43	10.66	10.66	2.80%	28,671,920
Nov 21, 2025	10.97	10.99	10.29	10.37	10.37	-5.21%	42,199,060
Nov 20, 2025	11.32	11.40	10.90	10.94	10.94	-4.29%	19,288,000
Nov 19, 2025	11.05	11.43	11.05	11.43	11.43	3.91%	23,530,500