HKG:1138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.24	19.35	18.16	18.41	18.41	-2.13%	24,002,956
Sep 10, 2026	19.01	19.02	18.45	18.81	18.81	-0.53%	12,715,644
Sep 9, 2026	17.99	19.31	17.90	18.91	18.91	5.11%	32,525,449
Sep 8, 2026	17.61	18.01	17.42	17.99	17.99	3.81%	20,383,880
Sep 7, 2026	17.80	17.94	17.23	17.33	17.33	-0.91%	11,064,362
Sep 4, 2026	17.76	18.02	17.30	17.49	17.49	-0.34%	14,012,970
Sep 3, 2026	16.60	17.90	16.60	17.55	17.55	6.49%	26,288,822
Sep 2, 2026	16.98	17.00	16.40	16.48	16.48	-1.38%	12,557,162
Sep 1, 2026	16.64	16.98	16.51	16.71	16.71	0.42%	11,588,092
Aug 31, 2026	16.64	16.79	16.20	16.64	16.64	1.84%	20,100,748
Aug 28, 2026	16.18	16.60	16.03	16.34	16.34	2.12%	13,404,048
Aug 27, 2026	15.51	16.17	15.50	16.00	16.00	0.06%	11,602,051
Aug 26, 2026	16.19	16.41	15.75	15.99	15.99	-2.38%	13,072,000
Aug 25, 2026	16.65	16.96	15.92	16.38	16.38	-1.62%	21,456,310
Aug 24, 2026	17.00	17.00	16.26	16.65	16.65	-0.72%	21,865,918
Aug 21, 2026	15.48	16.77	15.48	16.77	16.77	7.23%	24,647,644
Aug 20, 2026	15.76	16.64	15.59	15.64	15.64	-0.76%	25,643,712
Aug 19, 2026	15.40	15.98	15.20	15.76	15.76	3.68%	32,160,011
Aug 18, 2026	14.80	15.29	14.73	15.20	15.20	2.70%	23,267,860
Aug 17, 2026	14.10	14.93	14.04	14.80	14.80	6.17%	12,234,000
Aug 14, 2026	13.82	14.12	13.69	13.94	13.94	1.83%	11,602,170
Aug 13, 2026	14.04	14.06	13.61	13.69	13.69	-1.08%	9,291,000
Aug 12, 2026	13.85	13.95	13.58	13.84	13.84	1.91%	8,366,946
Aug 11, 2026	14.41	14.60	13.48	13.58	13.58	-7.43%	25,191,729
Aug 10, 2026	14.56	14.80	14.31	14.67	14.67	-0.41%	11,688,980
Aug 7, 2026	14.45	14.80	14.42	14.73	14.73	2.58%	11,719,591
Aug 6, 2026	14.96	14.96	14.04	14.36	14.36	-4.07%	22,281,973
Aug 5, 2026	14.19	15.18	14.00	14.97	14.97	5.50%	19,812,950
Aug 4, 2026	14.44	14.71	14.07	14.19	14.19	-1.73%	13,297,086
Aug 3, 2026	14.17	14.54	13.72	14.44	14.44	3.81%	15,692,230
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