HKG:1138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	16.98	17.00	16.40	16.48	16.19	-1.38%	12,557,162
Sep 1, 2026	16.64	16.98	16.51	16.71	16.41	0.42%	11,588,092
Aug 31, 2026	16.64	16.79	16.20	16.64	16.34	1.84%	20,100,748
Aug 28, 2026	16.18	16.60	16.03	16.34	16.05	2.13%	13,404,048
Aug 27, 2026	15.51	16.17	15.50	16.00	15.72	0.06%	11,602,051
Aug 26, 2026	16.19	16.41	15.75	15.99	15.71	-2.38%	13,072,000
Aug 25, 2026	16.65	16.96	15.92	16.38	16.09	-1.62%	21,456,314
Aug 24, 2026	17.00	17.00	16.26	16.65	16.35	-0.72%	21,865,918
Aug 21, 2026	15.48	16.77	15.48	16.77	16.47	7.23%	24,647,644
Aug 20, 2026	15.76	16.64	15.59	15.64	15.36	-0.76%	25,643,712
Aug 19, 2026	15.40	15.98	15.20	15.76	15.48	3.68%	32,160,011
Aug 18, 2026	14.80	15.29	14.73	15.20	14.93	2.70%	23,267,860
Aug 17, 2026	14.10	14.93	14.04	14.80	14.54	6.17%	12,234,000
Aug 14, 2026	13.82	14.12	13.69	13.94	13.69	1.83%	11,602,174
Aug 13, 2026	14.04	14.06	13.61	13.69	13.45	-1.08%	9,291,000
Aug 12, 2026	13.85	13.95	13.58	13.84	13.59	1.91%	8,366,946
Aug 11, 2026	14.41	14.60	13.48	13.58	13.34	-7.43%	25,191,729
Aug 10, 2026	14.56	14.80	14.31	14.67	14.41	-0.41%	11,688,980
Aug 7, 2026	14.45	14.80	14.42	14.73	14.47	2.58%	11,719,591
Aug 6, 2026	14.96	14.96	14.04	14.36	14.10	-4.07%	22,281,973
Aug 5, 2026	14.19	15.18	14.00	14.97	14.70	5.50%	19,812,950
Aug 4, 2026	14.44	14.71	14.07	14.19	13.94	-1.73%	13,297,086
Aug 3, 2026	14.17	14.54	13.72	14.44	14.18	3.81%	15,692,237
Jul 31, 2026	13.79	13.98	13.41	13.91	13.66	-0.43%	16,814,019
Jul 30, 2026	13.80	14.37	13.58	13.97	13.72	1.97%	20,855,749
Jul 29, 2026	13.59	13.75	13.32	13.70	13.46	0.81%	13,097,072
Jul 28, 2026	13.35	13.68	13.12	13.59	13.35	0.37%	14,250,000
Jul 27, 2026	13.25	13.73	12.92	13.54	13.30	2.11%	13,194,000
Jul 24, 2026	13.71	13.90	13.18	13.26	13.02	-0.67%	17,262,070