HKG:1138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	18.15	18.63	17.66	17.73	17.73	-1.94%	20,484,560
Apr 24, 2026	18.14	18.23	17.78	18.08	18.08	-0.28%	17,071,550
Apr 23, 2026	18.11	18.20	17.62	18.13	18.13	0.11%	18,918,000
Apr 22, 2026	18.61	18.90	17.81	18.11	18.11	-4.48%	22,362,000
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%	20,308,450
Apr 16, 2026	18.63	18.94	17.60	17.86	17.86	-4.13%	39,678,130
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