HKG:1171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.01	14.30	13.53	14.10	-	0.43%	63,947,340
Mar 5, 2026	14.03	14.35	13.60	14.04	14.04	0.07%	61,081,650
Mar 4, 2026	14.32	14.32	13.56	14.03	14.03	-2.03%	61,795,030
Mar 3, 2026	14.58	14.89	14.11	14.32	14.32	-0.83%	73,113,700
Mar 2, 2026	14.45	14.59	14.07	14.44	14.44	3.14%	66,607,240
Feb 27, 2026	13.34	14.00	13.30	14.00	14.00	4.09%	41,311,580
Feb 26, 2026	13.60	13.69	13.02	13.45	13.45	-1.10%	41,443,330
Feb 25, 2026	13.62	13.78	13.45	13.60	13.60	-0.73%	28,045,810
Feb 24, 2026	13.61	14.06	13.61	13.70	13.70	-0.58%	27,753,380
Feb 23, 2026	13.50	13.83	13.47	13.78	13.78	2.07%	14,455,040
Feb 20, 2026	13.51	13.72	13.34	13.50	13.50	-0.07%	12,514,200
Feb 16, 2026	13.49	13.57	13.39	13.51	13.51	0.75%	4,472,424
Feb 13, 2026	13.50	13.81	13.23	13.41	13.41	-2.12%	37,229,740
Feb 12, 2026	13.40	13.86	13.35	13.70	13.70	2.32%	51,941,480
Feb 11, 2026	12.80	13.45	12.70	13.39	13.39	4.61%	71,932,580
Feb 10, 2026	12.59	12.91	12.59	12.80	12.80	0.79%	38,708,220
Feb 9, 2026	12.34	12.70	12.31	12.70	12.70	3.25%	39,776,820
Feb 6, 2026	11.98	12.41	11.88	12.30	12.30	-0.32%	32,541,910
Feb 5, 2026	12.19	12.38	12.00	12.34	12.34	-0.80%	51,111,340
Feb 4, 2026	11.40	12.45	11.20	12.44	12.44	10.58%	128,668,100
Feb 3, 2026	11.17	11.31	11.06	11.25	11.25	1.26%	17,306,690
Feb 2, 2026	11.32	11.32	10.83	11.11	11.11	-2.63%	35,998,470
Jan 30, 2026	11.63	11.82	11.18	11.41	11.41	-1.89%	30,812,300
Jan 29, 2026	11.62	11.85	11.52	11.63	11.63	0.95%	35,030,200
Jan 28, 2026	11.10	11.62	11.01	11.52	11.52	4.25%	40,006,430
Jan 27, 2026	11.28	11.54	10.99	11.05	11.05	-2.99%	23,551,870
Jan 26, 2026	11.15	11.50	11.04	11.39	11.39	2.43%	40,702,670
Jan 23, 2026	11.13	11.22	11.03	11.12	11.12	0.18%	23,479,780
Jan 22, 2026	10.94	11.24	10.86	11.10	11.10	1.56%	31,624,230
Jan 21, 2026	11.03	11.27	10.87	10.93	10.93	-2.15%	23,530,390
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