HKG:1138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	18.25	18.51	17.83	18.29	18.29	6.34%	16,396,260
Feb 16, 2026	16.27	17.20	16.27	17.20	17.20	5.85%	5,724,000
Feb 13, 2026	17.38	17.38	16.13	16.25	16.25	-7.67%	37,010,360
Feb 12, 2026	16.51	18.14	16.51	17.60	17.60	8.64%	37,477,010
Feb 11, 2026	16.13	16.32	15.90	16.20	16.20	0.43%	10,416,210
Feb 10, 2026	15.50	16.18	15.00	16.13	16.13	5.49%	20,705,570
Feb 9, 2026	15.09	15.55	15.09	15.29	15.29	3.31%	12,487,730
Feb 6, 2026	14.70	14.92	14.42	14.80	14.80	-0.80%	8,286,019
Feb 5, 2026	15.36	15.40	14.70	14.92	14.92	-2.80%	16,919,210
Feb 4, 2026	14.50	15.60	14.16	15.35	15.35	8.10%	44,260,670
Feb 3, 2026	13.94	14.20	13.66	14.20	14.20	3.88%	23,981,890
Feb 2, 2026	14.12	14.19	13.43	13.67	13.67	-2.77%	34,033,410
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