HKG:1171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.18	13.31	12.90	12.98	12.98	-2.26%	31,211,344
Sep 10, 2026	13.56	13.64	13.16	13.28	13.28	-2.06%	20,657,210
Sep 9, 2026	13.45	13.89	13.31	13.79	13.56	2.76%	35,782,761
Sep 8, 2026	13.04	13.44	12.94	13.42	13.20	3.55%	35,681,386
Sep 7, 2026	13.41	13.43	12.65	12.96	12.74	-2.56%	42,019,219
Sep 4, 2026	13.29	13.52	13.02	13.30	13.08	0.83%	36,819,226
Sep 3, 2026	13.46	13.66	13.14	13.19	12.97	-1.49%	24,958,778
Sep 2, 2026	13.82	13.88	13.10	13.39	13.17	-1.54%	35,540,721
Sep 1, 2026	13.90	14.13	13.57	13.60	13.37	-2.44%	24,283,763
Aug 31, 2026	13.90	14.14	13.67	13.94	13.71	1.83%	55,221,196
Aug 28, 2026	13.60	13.77	13.34	13.69	13.46	0.66%	27,724,126
Aug 27, 2026	12.98	13.63	12.96	13.60	13.37	4.70%	40,393,106
Aug 26, 2026	12.67	13.20	12.67	12.99	12.77	-0.46%	24,944,148
Aug 25, 2026	13.09	13.18	12.80	13.05	12.83	0.54%	23,677,525
Aug 24, 2026	12.80	13.13	12.76	12.98	12.76	1.72%	33,147,304
Aug 21, 2026	12.64	12.87	12.49	12.76	12.55	1.75%	17,674,207
Aug 20, 2026	12.65	12.76	12.38	12.54	12.33	0.16%	12,300,074
Aug 19, 2026	12.76	12.87	12.38	12.52	12.31	-0.95%	34,532,737
Aug 18, 2026	12.50	12.77	12.32	12.64	12.43	1.69%	22,623,041
Aug 17, 2026	12.52	12.71	12.33	12.43	12.22	-0.24%	19,158,136
Aug 14, 2026	12.36	12.53	12.04	12.46	12.25	1.22%	33,477,048
Aug 13, 2026	12.50	12.56	12.20	12.31	12.10	-1.68%	14,928,046
Aug 12, 2026	12.81	12.88	12.38	12.52	12.31	-2.11%	21,758,892
Aug 11, 2026	12.77	13.20	12.71	12.79	12.58	0.95%	38,276,633
Aug 10, 2026	12.39	12.90	12.36	12.67	12.46	3.09%	39,182,140
Aug 7, 2026	12.32	12.48	12.16	12.29	12.09	-0.24%	25,567,730
Aug 6, 2026	11.62	12.54	11.50	12.32	12.11	6.12%	67,146,680
Aug 5, 2026	11.47	11.68	11.37	11.61	11.42	0.26%	30,864,842
Aug 4, 2026	11.64	11.66	11.40	11.58	11.39	-0.17%	21,712,662
Aug 3, 2026	11.78	11.85	11.51	11.60	11.41	-2.19%	20,213,116
Jul 31, 2026	11.80	12.02	11.59	11.86	11.66	-1.66%	30,061,723
Jul 30, 2026	12.01	12.29	11.97	12.06	11.86	0.58%	26,305,989
Jul 29, 2026	11.77	12.07	11.55	11.99	11.79	2.83%	27,371,032
Jul 28, 2026	11.52	11.74	11.45	11.66	11.47	0.34%	15,307,190
Jul 27, 2026	11.60	11.73	11.24	11.62	11.43	-1.36%	26,066,749
Jul 24, 2026	12.33	12.33	11.71	11.78	11.58	-3.52%	28,694,789
Jul 23, 2026	12.02	12.48	12.02	12.21	12.01	0.66%	36,250,325
Jul 22, 2026	11.68	12.15	11.66	12.13	11.93	4.48%	43,653,233
Jul 21, 2026	11.94	11.97	11.43	11.61	11.42	-1.94%	32,911,029
Jul 20, 2026	10.98	12.00	10.97	11.84	11.64	9.02%	69,878,412
Jul 17, 2026	11.19	11.20	10.61	10.86	10.68	-2.25%	25,478,685
Jul 16, 2026	11.46	11.54	11.02	11.11	10.92	-2.11%	32,732,758
Jul 15, 2026	11.09	11.50	10.82	11.35	11.16	2.90%	57,863,927
Jul 14, 2026	10.70	11.10	10.62	11.03	10.85	3.67%	41,939,440
Jul 13, 2026	10.60	10.75	10.37	10.64	10.46	0.28%	22,445,674
Jul 10, 2026	10.66	10.77	10.43	10.61	10.43	-0.47%	23,894,470
Jul 9, 2026	11.05	11.11	10.62	10.66	10.48	-2.65%	22,138,069
Jul 8, 2026	10.83	11.17	10.77	10.95	10.77	1.11%	29,927,369
Jul 7, 2026	11.33	11.33	10.63	10.83	10.65	-4.92%	37,665,766
Jul 6, 2026	11.00	11.56	10.89	11.39	11.20	3.92%	42,500,786