HKG:1138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.29	15.48	14.75	14.90	14.90	-1.32%	13,389,178
Nov 12, 2026	15.79	15.84	14.98	15.10	15.10	-2.96%	21,154,212
Nov 11, 2026	14.95	15.56	14.84	15.56	15.56	4.22%	19,677,313
Nov 10, 2026	15.58	15.81	14.75	14.93	14.93	-5.51%	36,549,787
Nov 9, 2026	15.78	16.53	15.72	15.80	15.80	1.80%	28,570,000
Nov 6, 2026	15.80	15.91	15.31	15.52	15.52	-4.55%	41,507,590
Nov 5, 2026	16.63	17.10	16.04	16.26	16.26	-7.35%	60,172,384
Nov 4, 2026	16.81	17.55	16.72	17.55	17.55	5.66%	21,034,716
Nov 3, 2026	16.70	16.78	15.96	16.61	16.61	-7.31%	31,238,752
Nov 2, 2026	17.52	18.33	17.25	17.92	17.92	2.22%	15,909,854
Oct 30, 2026	16.82	17.63	16.66	17.53	17.53	3.18%	18,437,070
Oct 29, 2026	17.84	18.13	16.93	16.99	16.99	-3.63%	18,796,844
Oct 28, 2026	17.66	17.71	16.74	17.63	17.63	-2.87%	19,907,301
Oct 27, 2026	17.80	18.25	17.50	18.15	18.15	2.54%	19,403,314
Oct 26, 2026	16.92	17.72	16.60	17.70	17.70	6.63%	26,926,201
Oct 23, 2026	16.25	16.70	15.83	16.60	16.60	2.09%	17,961,688
Oct 22, 2026	17.30	17.30	15.92	16.26	16.26	-4.91%	29,237,988
Oct 21, 2026	16.98	17.29	16.90	17.10	17.10	-0.18%	17,756,750
Oct 20, 2026	17.30	17.49	16.88	17.13	17.13	-4.89%	26,370,000
Oct 16, 2026	18.60	18.60	17.84	18.01	18.01	-1.80%	27,333,048
Oct 15, 2026	20.00	20.46	18.32	18.34	18.34	-15.64%	47,240,716
Oct 14, 2026	21.02	21.94	20.72	21.74	21.74	2.64%	21,634,520
Oct 13, 2026	20.88	21.66	20.28	21.18	21.18	4.44%	23,027,582
Oct 12, 2026	21.32	21.32	20.04	20.28	20.28	-4.88%	30,828,000
Oct 9, 2026	21.64	21.64	20.28	21.32	21.32	2.01%	29,405,231
Oct 8, 2026	20.22	21.78	20.14	20.90	20.90	2.96%	37,819,521
Oct 7, 2026	20.22	20.44	19.94	20.30	20.30	0.10%	6,777,672
Oct 6, 2026	20.12	20.28	19.40	20.28	20.28	2.58%	9,131,872
Oct 5, 2026	19.32	20.04	19.00	19.77	19.77	3.24%	9,082,332
Oct 2, 2026	18.68	19.20	18.60	19.15	19.15	4.70%	8,245,621
Sep 30, 2026	17.81	18.48	17.81	18.29	18.29	2.64%	19,598,170
Sep 29, 2026	18.80	18.90	17.60	17.82	17.82	-4.96%	29,417,810
Sep 28, 2026	19.64	19.90	18.69	18.75	18.75	-3.85%	20,713,410
Sep 25, 2026	19.36	19.56	19.16	19.50	19.50	0.67%	3,758,653
Sep 24, 2026	19.00	19.69	18.82	19.37	19.37	2.70%	26,211,436
Sep 23, 2026	18.90	19.08	18.50	18.86	18.86	-1.98%	36,227,717
Sep 22, 2026	19.62	19.66	18.82	19.24	19.24	-6.42%	43,685,020
Sep 21, 2026	19.48	20.68	19.20	20.56	20.56	6.75%	30,261,266
Sep 18, 2026	19.30	19.98	18.66	19.26	19.26	-0.16%	23,840,910
Sep 17, 2026	18.21	19.46	18.15	19.29	19.29	7.85%	31,315,800
Sep 16, 2026	18.76	19.12	17.82	18.21	17.89	-1.30%	18,819,208
Sep 15, 2026	18.33	18.99	18.10	18.45	18.12	0.71%	13,042,797
Sep 14, 2026	18.99	19.70	18.22	18.32	17.99	-0.49%	27,283,515
Sep 11, 2026	19.24	19.35	18.16	18.41	18.08	-2.13%	24,002,956
Sep 10, 2026	19.01	19.02	18.45	18.81	18.48	-0.53%	12,715,644
Sep 9, 2026	17.99	19.31	17.90	18.91	18.57	5.11%	32,525,449
Sep 8, 2026	17.61	18.01	17.42	17.99	17.67	3.81%	20,383,880
Sep 7, 2026	17.80	17.94	17.23	17.33	17.02	-0.91%	11,064,362
Sep 4, 2026	17.76	18.02	17.30	17.49	17.18	-0.34%	14,012,970
Sep 3, 2026	16.60	17.90	16.60	17.55	17.24	6.49%	26,288,822