HKG:1171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	14.55	14.77	14.12	14.39	14.39	-2.18%	26,945,648
Apr 16, 2026	14.92	14.92	14.56	14.71	14.71	0.07%	24,408,674
Apr 15, 2026	14.39	14.79	14.00	14.70	14.70	-0.27%	42,392,674
Apr 14, 2026	14.54	14.89	14.20	14.74	14.74	1.94%	36,603,988
Apr 13, 2026	14.50	14.68	14.22	14.46	14.46	1.47%	31,341,452
Apr 10, 2026	13.82	14.26	13.76	14.25	14.25	3.11%	49,899,564
Apr 9, 2026	14.01	14.08	13.61	13.82	13.82	-1.22%	43,007,238
Apr 8, 2026	14.13	14.24	13.50	13.99	13.99	-3.98%	82,869,260
Apr 2, 2026	14.20	14.63	14.18	14.57	14.57	3.11%	37,970,390
Apr 1, 2026	14.57	14.75	13.94	14.13	14.13	-3.02%	69,754,290
Mar 31, 2026	15.38	15.40	14.31	14.57	14.57	-5.02%	87,377,400
Mar 30, 2026	16.10	16.23	15.08	15.34	15.34	-4.66%	97,713,647
Mar 27, 2026	16.10	16.22	15.70	16.09	16.09	1.07%	24,918,910
Mar 26, 2026	16.00	16.26	15.60	15.92	15.92	0.57%	34,709,590
Mar 25, 2026	16.17	16.17	15.38	15.83	15.83	-2.88%	84,593,680
Mar 24, 2026	16.20	16.68	16.02	16.30	16.30	-1.81%	72,979,120
Mar 23, 2026	16.84	17.25	16.38	16.60	16.60	-1.25%	64,439,410
Mar 20, 2026	16.17	16.88	16.02	16.81	16.81	1.08%	78,698,320
Mar 19, 2026	16.28	16.72	15.91	16.63	16.63	4.26%	90,639,700
Mar 18, 2026	15.70	16.28	15.59	15.95	15.95	1.46%	42,928,430
Mar 17, 2026	16.10	16.23	15.60	15.72	15.72	-3.08%	54,409,780
Mar 16, 2026	16.50	16.95	16.00	16.22	16.22	-0.43%	63,672,260
Mar 13, 2026	16.73	17.42	16.06	16.29	16.29	-2.16%	90,203,540
Mar 12, 2026	15.80	16.82	15.61	16.65	16.65	8.26%	98,141,400
Mar 11, 2026	14.80	15.54	14.53	15.38	15.38	4.34%	56,728,360
Mar 10, 2026	14.28	14.85	14.08	14.74	14.74	-1.47%	75,754,010
Mar 9, 2026	15.10	15.75	14.88	14.96	14.96	3.89%	130,167,600
Mar 6, 2026	14.01	14.40	13.53	14.40	14.40	2.56%	87,940,400
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