HKG:1171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	11.60	11.80	11.45	11.54	11.54	-0.60%	27,641,900
Nov 6, 2025	11.42	11.68	11.38	11.61	11.61	2.02%	41,161,920
Nov 5, 2025	11.05	11.45	10.87	11.38	11.38	2.80%	37,555,480
Nov 4, 2025	11.18	11.31	10.97	11.07	11.07	-0.90%	38,131,940
Nov 3, 2025	10.73	11.28	10.70	11.17	11.17	4.69%	71,058,430
Oct 31, 2025	10.58	10.78	10.43	10.67	10.67	-0.28%	46,182,250
Oct 30, 2025	10.71	10.83	10.61	10.70	10.70	1.33%	37,201,990
Oct 28, 2025	10.88	10.93	10.50	10.56	10.56	-2.94%	53,870,270
Oct 27, 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%	32,469,270
Oct 23, 2025	10.82	11.04	10.72	10.93	10.93	-	45,510,280
Oct 22, 2025	11.00	11.06	10.70	10.93	10.93	-2.93%	42,884,840
Oct 21, 2025	11.43	11.43	10.97	11.26	11.26	-1.49%	67,510,770
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%	54,146,640
Oct 16, 2025	10.98	11.50	10.98	11.19	11.19	1.91%	89,525,800
Oct 15, 2025	10.94	11.00	10.57	10.98	10.98	1.57%	59,393,070