HKG:1138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.79	13.98	13.41	13.91	13.91	-0.43%	16,814,019
Jul 30, 2026	13.80	14.37	13.58	13.97	13.97	1.97%	20,855,749
Jul 29, 2026	13.59	13.75	13.32	13.70	13.70	0.81%	13,097,072
Jul 28, 2026	13.35	13.68	13.12	13.59	13.59	0.37%	14,250,000
Jul 27, 2026	13.25	13.73	12.92	13.54	13.54	2.11%	13,194,000
Jul 24, 2026	13.71	13.90	13.18	13.26	13.26	-0.67%	17,262,070
Jul 23, 2026	13.19	13.45	13.00	13.35	13.35	1.37%	14,808,070
Jul 22, 2026	12.85	13.50	12.56	13.17	13.17	4.94%	26,182,495
Jul 21, 2026	11.98	12.58	11.85	12.55	12.55	5.91%	19,135,500
Jul 20, 2026	11.63	11.96	11.44	11.85	11.85	3.38%	18,222,540
Jul 17, 2026	12.10	12.31	11.68	11.90	11.46	-2.30%	23,442,000
Jul 16, 2026	12.71	12.71	12.09	12.18	11.73	-3.94%	20,257,047
Jul 15, 2026	12.50	12.90	12.36	12.68	12.21	3.51%	25,673,816
Jul 14, 2026	12.57	12.57	11.66	12.25	11.80	-2.00%	43,485,061
Jul 13, 2026	13.15	13.25	12.33	12.50	12.04	-4.43%	22,773,642
Jul 10, 2026	12.90	13.22	12.31	13.08	12.60	-1.21%	19,694,090
Jul 9, 2026	13.66	13.75	12.98	13.24	12.75	-1.19%	17,885,377
Jul 8, 2026	13.53	13.70	13.29	13.40	12.91	-0.89%	14,048,394
Jul 7, 2026	14.37	14.54	13.25	13.52	13.02	-5.72%	30,472,734
Jul 6, 2026	15.20	15.20	14.22	14.34	13.81	-1.44%	23,481,082
Jul 3, 2026	14.59	14.87	14.20	14.55	14.02	5.51%	21,328,503
Jul 2, 2026	13.52	14.23	13.52	13.79	13.28	-0.29%	29,086,310
Jun 30, 2026	15.00	15.26	13.82	13.83	13.32	-9.31%	55,633,441
Jun 29, 2026	15.89	16.40	15.20	15.25	14.69	-9.39%	42,142,900
Jun 26, 2026	17.30	17.30	16.01	16.83	16.21	-5.34%	59,595,328
Jun 25, 2026	18.50	18.80	17.67	17.78	17.13	-8.26%	47,644,238
Jun 24, 2026	18.48	19.58	18.22	19.38	18.67	7.43%	53,158,270
Jun 23, 2026	17.22	18.42	17.11	18.04	17.38	5.87%	52,871,970
Jun 22, 2026	16.20	17.36	15.61	17.04	16.41	6.97%	37,430,457
Jun 18, 2026	16.46	16.75	15.82	15.93	15.34	-3.22%	32,496,320
Jun 17, 2026	15.76	16.98	15.68	16.46	15.86	5.85%	36,514,980
Jun 16, 2026	16.80	16.80	15.25	15.55	14.98	-8.26%	49,248,000
Jun 15, 2026	16.36	17.76	16.36	16.95	16.33	19.11%	73,481,670
Jun 12, 2026	13.40	14.38	13.40	14.23	13.71	8.88%	45,756,130
Jun 11, 2026	13.06	13.24	12.66	13.07	12.59	0.31%	20,431,910
Jun 10, 2026	13.04	13.49	12.77	13.03	12.55	0.08%	17,166,840
Jun 9, 2026	13.15	13.26	12.83	13.02	12.54	-0.08%	16,648,466
Jun 8, 2026	13.87	14.01	12.86	13.03	12.55	-6.06%	35,773,477
Jun 5, 2026	13.90	14.07	13.58	13.87	13.36	-1.07%	26,858,730
Jun 4, 2026	14.21	14.30	13.82	14.02	13.51	-1.06%	24,521,250
Jun 3, 2026	15.09	15.09	13.93	14.17	13.65	-6.10%	40,301,470
Jun 2, 2026	15.00	15.28	14.62	15.09	14.54	0.60%	25,004,950
Jun 1, 2026	15.90	15.90	14.45	15.00	14.45	-6.19%	66,002,320
May 29, 2026	16.50	16.50	15.77	15.99	15.40	-2.56%	122,751,300
May 28, 2026	16.97	17.04	16.20	16.41	15.81	-1.91%	19,894,060
May 27, 2026	18.15	18.15	16.63	16.73	16.12	-6.06%	24,270,840
May 26, 2026	19.10	19.10	17.33	17.81	17.16	-7.29%	31,403,960
May 22, 2026	18.50	19.45	18.28	19.21	18.50	5.38%	24,940,610
May 21, 2026	18.65	19.31	18.23	18.23	17.56	-1.73%	21,375,270
May 20, 2026	17.72	18.70	17.54	18.55	17.87	4.68%	17,247,900