HKG:1138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	18.61	18.90	17.81	18.08	-	-4.64%	15,886,000
Apr 21, 2026	18.76	19.24	18.60	18.96	18.96	-1.71%	18,122,760
Apr 20, 2026	18.00	19.41	17.82	19.29	19.29	6.99%	32,168,360
Apr 17, 2026	17.97	18.04	17.31	18.03	18.03	0.95%	20,308,455
Apr 16, 2026	18.63	18.94	17.60	17.86	17.86	-4.13%	39,678,138
Apr 15, 2026	18.69	18.92	18.32	18.63	18.63	-0.53%	10,154,050
Apr 14, 2026	18.67	19.20	18.10	18.73	18.73	0.32%	20,223,540
Apr 13, 2026	19.69	19.69	18.07	18.67	18.67	-4.45%	30,872,700
Apr 10, 2026	20.24	20.24	18.96	19.54	19.54	-2.69%	25,962,680
Apr 9, 2026	20.40	20.60	19.50	20.08	20.08	-1.08%	17,227,790
Apr 8, 2026	20.08	20.74	18.90	20.30	20.30	4.59%	45,694,320
Apr 2, 2026	19.41	20.68	19.02	19.41	19.41	1.09%	45,215,690
Apr 1, 2026	17.93	20.14	17.93	19.20	19.20	7.08%	59,586,280
Mar 31, 2026	18.65	19.12	17.67	17.93	17.93	-2.82%	24,324,420
Mar 30, 2026	18.99	19.42	17.85	18.45	18.45	-2.79%	34,213,060
Mar 27, 2026	18.85	19.57	18.31	18.98	18.98	-2.27%	43,027,500
Mar 26, 2026	21.04	21.04	19.31	19.42	19.42	-7.70%	41,428,380
Mar 25, 2026	21.50	22.40	20.36	21.04	21.04	-0.94%	53,589,150
Mar 24, 2026	20.02	21.66	19.70	21.24	21.24	7.82%	68,749,750
Mar 23, 2026	19.20	20.30	19.07	19.70	19.70	2.55%	53,301,530
Mar 20, 2026	19.72	19.76	18.88	19.21	19.21	-0.67%	31,420,460
Mar 19, 2026	19.59	19.90	18.81	19.34	19.34	-1.28%	40,251,460
Mar 18, 2026	18.10	19.99	18.09	19.59	19.59	7.76%	52,186,010
Mar 17, 2026	19.07	19.25	18.01	18.18	18.18	-4.67%	28,771,630
Mar 16, 2026	17.57	19.14	17.48	19.07	19.07	8.54%	38,004,220
Mar 13, 2026	17.77	18.36	17.39	17.57	17.57	-2.66%	29,473,610
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