HKG:1138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.90	13.22	12.31	13.08	13.08	-1.21%	19,694,090
Jul 9, 2026	13.66	13.75	12.98	13.24	13.24	-1.19%	17,885,377
Jul 8, 2026	13.53	13.70	13.29	13.40	13.40	-0.89%	14,048,394
Jul 7, 2026	14.37	14.54	13.25	13.52	13.52	-5.72%	30,472,734
Jul 6, 2026	15.20	15.20	14.22	14.34	14.34	-1.44%	23,481,082
Jul 3, 2026	14.59	14.87	14.20	14.55	14.55	5.51%	21,328,503
Jul 2, 2026	13.52	14.23	13.52	13.79	13.79	-0.29%	29,086,310
Jun 30, 2026	15.00	15.26	13.82	13.83	13.83	-9.31%	55,633,441
Jun 29, 2026	15.89	16.40	15.20	15.25	15.25	-9.39%	42,142,900
Jun 26, 2026	17.30	17.30	16.01	16.83	16.83	-5.34%	59,595,328
Jun 25, 2026	18.50	18.80	17.67	17.78	17.78	-8.26%	47,644,238
Jun 24, 2026	18.48	19.58	18.22	19.38	19.38	7.43%	53,158,270
Jun 23, 2026	17.22	18.42	17.11	18.04	18.04	5.87%	52,871,970
Jun 22, 2026	16.20	17.36	15.61	17.04	17.04	6.97%	37,430,457
Jun 18, 2026	16.46	16.75	15.82	15.93	15.93	-3.22%	32,496,322
Jun 17, 2026	15.76	16.98	15.68	16.46	16.46	5.85%	36,514,980
Jun 16, 2026	16.80	16.80	15.25	15.55	15.55	-8.26%	49,248,000
Jun 15, 2026	16.36	17.76	16.36	16.95	16.95	19.11%	73,481,670
Jun 12, 2026	13.40	14.38	13.40	14.23	14.23	8.88%	45,756,130
Jun 11, 2026	13.06	13.24	12.66	13.07	13.07	0.31%	20,431,910
Jun 10, 2026	13.04	13.49	12.77	13.03	13.03	0.08%	17,166,847
Jun 9, 2026	13.15	13.26	12.83	13.02	13.02	-0.08%	16,648,466
Jun 8, 2026	13.87	14.01	12.86	13.03	13.03	-6.06%	35,773,477
Jun 5, 2026	13.90	14.07	13.58	13.87	13.87	-1.07%	26,858,734
Jun 4, 2026	14.21	14.30	13.82	14.02	14.02	-1.06%	24,521,250
Jun 3, 2026	15.09	15.09	13.93	14.17	14.17	-6.10%	40,301,470
Jun 2, 2026	15.00	15.28	14.62	15.09	15.09	0.60%	25,004,950
Jun 1, 2026	15.90	15.90	14.45	15.00	15.00	-6.19%	66,002,320
May 29, 2026	16.50	16.50	15.77	15.99	15.99	-2.56%	122,751,317
May 28, 2026	16.97	17.04	16.20	16.41	16.41	-1.91%	19,894,060
May 27, 2026	18.15	18.15	16.63	16.73	16.73	-6.06%	24,270,847
May 26, 2026	19.10	19.10	17.33	17.81	17.81	-7.29%	31,403,960
May 22, 2026	18.50	19.45	18.28	19.21	19.21	5.38%	24,940,610
May 21, 2026	18.65	19.31	18.23	18.23	18.23	-1.73%	21,375,275
May 20, 2026	17.72	18.70	17.54	18.55	18.55	4.68%	17,247,900
May 19, 2026	17.78	18.29	17.54	17.72	17.72	-0.34%	14,246,000
May 18, 2026	18.20	18.20	17.46	17.78	17.78	-3.11%	17,159,800
May 15, 2026	18.91	19.07	18.16	18.35	18.35	-3.01%	12,813,480
May 14, 2026	18.50	19.26	17.91	18.92	18.92	1.01%	25,956,810
May 13, 2026	18.83	19.40	18.56	18.73	18.73	-0.53%	23,888,120
May 12, 2026	19.10	19.30	18.45	18.83	18.83	-0.69%	17,731,780
May 11, 2026	20.80	20.80	18.91	18.96	18.96	-8.76%	41,019,430
May 8, 2026	19.38	21.02	19.38	20.78	20.78	4.79%	36,788,240
May 7, 2026	19.33	20.08	18.72	19.83	19.83	2.53%	28,772,350
May 6, 2026	18.89	19.55	18.32	19.34	19.34	2.44%	24,811,820
May 5, 2026	18.88	18.94	18.53	18.88	18.88	-1.00%	3,130,000
May 4, 2026	18.20	19.18	18.20	19.07	19.07	4.55%	11,675,670
Apr 30, 2026	18.52	18.70	18.05	18.24	18.24	-2.88%	20,692,000
Apr 29, 2026	17.26	18.89	17.26	18.78	18.78	8.87%	22,750,840
Apr 28, 2026	18.04	18.06	16.62	17.25	17.25	-2.71%	25,709,730