HKG:1171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	11.03	11.27	10.93	10.95	-	-1.97%	10,399,098
Jan 20, 2026	10.96	11.20	10.79	11.17	11.17	0.45%	35,344,600
Jan 19, 2026	11.01	11.13	10.91	11.12	11.12	1.18%	26,645,520
Jan 16, 2026	10.93	11.05	10.88	10.99	10.99	1.20%	21,279,110
Jan 15, 2026	11.05	11.16	10.80	10.86	10.86	-1.72%	21,109,690
Jan 14, 2026	10.95	11.16	10.85	11.05	11.05	1.47%	34,406,940
Jan 13, 2026	10.84	11.05	10.76	10.89	10.89	0.65%	24,216,274
Jan 12, 2026	10.87	10.97	10.66	10.82	10.82	-0.46%	21,735,000
Jan 9, 2026	10.89	10.98	10.68	10.87	10.87	-0.46%	25,620,160
Jan 8, 2026	10.68	10.96	10.66	10.92	10.92	2.44%	58,241,500
Jan 7, 2026	10.10	10.68	10.10	10.66	10.66	5.86%	60,555,640
Jan 6, 2026	9.75	10.14	9.65	10.07	10.07	3.28%	37,567,980
Jan 5, 2026	9.74	9.75	9.53	9.75	9.75	-	18,910,350
Jan 2, 2026	9.62	9.75	9.58	9.75	9.75	1.35%	8,060,025
Dec 31, 2025	9.63	9.66	9.51	9.62	9.62	-	8,965,435
Dec 30, 2025	9.74	9.74	9.57	9.62	9.62	-0.72%	13,890,520
Dec 29, 2025	9.85	9.90	9.62	9.69	9.69	-1.22%	33,117,490
Dec 24, 2025	9.78	9.84	9.68	9.81	9.81	0.10%	13,091,235
Dec 23, 2025	9.88	10.00	9.70	9.80	9.80	-0.91%	28,779,080
Dec 22, 2025	10.07	10.07	9.76	9.89	9.89	-1.00%	23,724,790
Dec 19, 2025	10.14	10.14	9.91	9.99	9.99	-0.50%	17,108,700
Dec 18, 2025	9.90	10.11	9.88	10.04	10.04	1.72%	29,552,410
Dec 17, 2025	9.76	9.91	9.68	9.87	9.87	0.92%	20,374,390
Dec 16, 2025	9.84	9.84	9.70	9.78	9.78	-0.61%	15,686,810
Dec 15, 2025	9.91	9.91	9.78	9.84	9.84	-0.40%	17,650,600
Dec 12, 2025	9.80	9.88	9.77	9.88	9.88	0.41%	19,421,480
Dec 11, 2025	9.97	9.99	9.79	9.84	9.84	-1.01%	13,765,610
Dec 10, 2025	9.90	9.94	9.79	9.94	9.94	0.71%	15,117,350
Dec 9, 2025	10.08	10.09	9.79	9.87	9.87	-1.99%	32,744,240
Dec 8, 2025	10.35	10.37	10.02	10.07	10.07	-2.89%	35,332,840
Dec 5, 2025	10.39	10.43	10.26	10.37	10.37	0.10%	16,566,870
Dec 4, 2025	10.57	10.57	10.28	10.36	10.36	-1.33%	12,805,280
Dec 3, 2025	10.51	10.59	10.42	10.50	10.50	-0.10%	12,235,740
Dec 2, 2025	10.30	10.52	10.25	10.51	10.51	2.34%	29,694,170
Dec 1, 2025	10.16	10.29	10.10	10.27	10.27	1.08%	13,627,850
Nov 28, 2025	10.36	10.37	10.05	10.16	10.16	-1.45%	29,776,000
Nov 27, 2025	10.23	10.34	10.20	10.31	10.31	0.78%	14,942,050
Nov 26, 2025	10.34	10.39	10.15	10.23	10.23	-1.54%	20,462,900
Nov 25, 2025	10.38	10.45	10.28	10.39	10.39	0.58%	13,614,260
Nov 24, 2025	10.32	10.36	10.18	10.33	10.33	0.10%	23,739,640
Nov 21, 2025	10.45	10.49	10.25	10.32	10.32	-2.92%	33,817,150
Nov 20, 2025	11.08	11.08	10.56	10.63	10.63	-3.71%	39,564,750
Nov 19, 2025	11.00	11.06	10.85	11.04	11.04	0.82%	25,306,910
Nov 18, 2025	11.30	11.43	10.84	10.95	10.95	-4.53%	49,100,900
Nov 17, 2025	11.29	11.47	11.17	11.47	11.47	1.77%	26,985,590
Nov 14, 2025	11.49	11.65	11.18	11.27	11.27	-2.42%	22,953,740
Nov 13, 2025	11.45	11.57	11.34	11.55	11.55	-	16,090,660
Nov 12, 2025	11.38	11.60	11.33	11.55	11.55	0.17%	20,285,630
Nov 11, 2025	11.77	11.86	11.31	11.53	11.53	-1.96%	38,512,380
Nov 10, 2025	11.72	11.92	11.53	11.76	11.76	1.91%	43,396,930