HKG:1171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	11.38	11.60	11.33	11.47	-	-0.52%	6,986,807
Nov 11, 2025	11.77	11.86	11.31	11.53	11.53	-1.96%	36,802,388
Nov 10, 2025	11.72	11.92	11.53	11.76	11.76	1.91%	43,396,930
Nov 7, 2025	11.60	11.80	11.45	11.54	11.54	-0.60%	27,647,908
Nov 6, 2025	11.42	11.68	11.38	11.61	11.61	2.02%	41,161,924
Nov 5, 2025	11.05	11.45	10.87	11.38	11.38	2.80%	37,555,489
Nov 4, 2025	11.18	11.31	10.97	11.07	11.07	-0.90%	38,131,943
Nov 3, 2025	10.73	11.28	10.70	11.17	11.17	4.69%	71,068,432
Oct 31, 2025	10.58	10.78	10.43	10.67	10.67	-0.28%	46,210,258
Oct 30, 2025	10.71	10.83	10.61	10.70	10.70	1.33%	37,205,998
Oct 28, 2025	10.88	10.93	10.50	10.56	10.56	-2.94%	53,872,270
Oct 27, 2025	10.85	11.09	10.65	10.88	10.88	-	53,870,270
Oct 26, 2025	10.85	11.09	10.65	10.88	10.88	-1.09%	42,398,280
Oct 24, 2025	10.93	11.02	10.80	11.00	11.00	0.64%	32,473,272
Oct 23, 2025	10.82	11.04	10.72	10.93	10.93	-	45,512,286
Oct 22, 2025	11.00	11.06	10.70	10.93	10.93	-2.93%	42,886,844
Oct 21, 2025	11.43	11.43	10.97	11.26	11.26	-1.49%	67,510,779
Oct 20, 2025	11.24	11.49	11.08	11.43	11.43	3.81%	69,563,130
Oct 17, 2025	11.29	11.33	10.89	11.01	11.01	-1.61%	54,148,643
Oct 16, 2025	10.98	11.50	10.98	11.19	11.19	1.91%	89,531,809
Oct 15, 2025	10.94	11.00	10.57	10.98	10.98	1.57%	59,423,073
Oct 14, 2025	10.57	11.08	10.57	10.81	10.81	2.46%	87,962,840
Oct 13, 2025	10.17	10.55	10.10	10.55	10.55	0.29%	40,721,100
Oct 10, 2025	10.50	10.75	10.25	10.52	10.52	0.48%	48,916,108
Oct 9, 2025	10.25	10.48	10.17	10.47	10.47	1.85%	27,164,908
Oct 8, 2025	10.28	10.36	10.17	10.28	10.28	-0.77%	5,723,813
Oct 6, 2025	10.45	10.54	10.29	10.36	10.36	0.10%	10,105,604
Oct 3, 2025	10.25	10.37	10.22	10.35	10.35	1.27%	9,513,493
Oct 2, 2025	10.14	10.23	10.04	10.22	10.22	0.39%	8,044,469
Sep 30, 2025	10.30	10.34	10.06	10.18	10.18	-1.07%	25,094,638
Sep 29, 2025	10.28	10.37	10.17	10.29	10.29	-0.19%	23,204,126
Sep 26, 2025	10.17	10.47	10.17	10.31	10.31	1.38%	25,762,396
Sep 25, 2025	10.38	10.38	10.09	10.17	10.17	-1.36%	26,232,411
Sep 24, 2025	10.37	10.38	10.13	10.31	10.31	-0.29%	18,815,756
Sep 23, 2025	10.50	10.57	10.18	10.34	10.34	-0.29%	27,575,600
Sep 22, 2025	10.72	10.75	10.26	10.37	10.37	-2.45%	36,736,545
Sep 19, 2025	9.98	10.67	9.98	10.63	10.63	6.51%	85,419,120
Sep 18, 2025	10.36	10.36	9.84	9.98	9.98	-3.85%	45,340,632
Sep 17, 2025	9.91	10.50	9.91	10.38	10.38	5.17%	103,440,401
Sep 16, 2025	9.90	10.15	9.74	9.87	9.87	0.71%	48,902,367
Sep 15, 2025	9.37	9.85	9.29	9.80	9.80	5.49%	71,262,298
Sep 12, 2025	9.36	9.38	9.22	9.29	9.29	0.11%	18,068,778
Sep 11, 2025	9.35	9.38	9.25	9.28	9.28	-2.11%	20,994,331
Sep 10, 2025	9.58	9.58	9.47	9.48	9.28	-1.25%	16,751,766
Sep 9, 2025	9.56	9.65	9.52	9.60	9.40	0.42%	20,788,496
Sep 8, 2025	9.39	9.66	9.32	9.56	9.36	1.81%	53,308,266
Sep 5, 2025	9.18	9.45	9.16	9.39	9.19	2.07%	42,834,295
Sep 4, 2025	9.24	9.26	9.06	9.20	9.01	-0.11%	21,631,500
Sep 3, 2025	9.24	9.38	9.15	9.21	9.02	-0.32%	14,479,005
Sep 2, 2025	9.39	9.48	9.20	9.24	9.05	-1.49%	24,501,365