HKG:1138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	18.40	18.65	17.69	18.05	18.05	-1.58%	24,582,500
Mar 11, 2026	18.15	18.80	17.71	18.34	18.34	1.61%	34,386,440
Mar 10, 2026	17.00	18.65	16.99	18.05	18.05	3.91%	63,504,640
Mar 9, 2026	19.89	20.20	17.05	17.37	17.37	-8.48%	78,392,240
Mar 6, 2026	18.00	19.28	17.60	18.98	18.98	3.26%	66,816,840
Mar 5, 2026	18.98	19.07	17.52	18.38	18.38	-1.87%	119,183,900
Mar 4, 2026	20.20	20.20	13.76	18.73	18.73	-10.38%	144,262,800
Mar 3, 2026	21.02	22.24	19.88	20.90	20.90	1.95%	155,027,600
Mar 2, 2026	20.90	21.36	18.08	20.50	20.50	8.87%	155,747,200
Feb 27, 2026	18.97	19.40	18.14	18.83	18.83	-0.58%	43,999,710
Feb 26, 2026	19.22	19.68	18.71	18.94	18.94	-0.42%	38,001,230
Feb 25, 2026	19.20	20.92	18.70	19.02	19.02	0.96%	81,049,120
Feb 24, 2026	18.50	19.20	17.84	18.84	18.84	3.80%	47,426,900
Feb 23, 2026	18.41	18.51	17.80	18.15	18.15	-0.77%	8,438,000
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