HKG:1171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.64	12.87	12.49	12.76	12.76	1.75%	17,674,207
Aug 20, 2026	12.65	12.76	12.38	12.54	12.54	0.16%	12,300,070
Aug 19, 2026	12.76	12.87	12.38	12.52	12.52	-0.95%	34,532,730
Aug 18, 2026	12.50	12.77	12.32	12.64	12.64	1.69%	22,623,041
Aug 17, 2026	12.52	12.71	12.33	12.43	12.43	-0.24%	19,158,136
Aug 14, 2026	12.36	12.53	12.04	12.46	12.46	1.22%	33,477,048
Aug 13, 2026	12.50	12.56	12.20	12.31	12.31	-1.68%	14,928,046
Aug 12, 2026	12.81	12.88	12.38	12.52	12.52	-2.11%	21,758,890
Aug 11, 2026	12.77	13.20	12.71	12.79	12.79	0.95%	38,276,630
Aug 10, 2026	12.39	12.90	12.36	12.67	12.67	3.09%	39,182,140
Aug 7, 2026	12.32	12.48	12.16	12.29	12.29	-0.24%	25,567,730
Aug 6, 2026	11.62	12.54	11.50	12.32	12.32	6.12%	67,146,680
Aug 5, 2026	11.47	11.68	11.37	11.61	11.61	0.26%	30,864,842
Aug 4, 2026	11.64	11.66	11.40	11.58	11.58	-0.17%	21,712,662
Aug 3, 2026	11.78	11.85	11.51	11.60	11.60	-2.19%	20,213,116
Jul 31, 2026	11.80	12.02	11.59	11.86	11.86	-1.66%	30,061,723
Jul 30, 2026	12.01	12.29	11.97	12.06	12.06	0.58%	26,305,989
Jul 29, 2026	11.77	12.07	11.55	11.99	11.99	2.83%	27,371,032
Jul 28, 2026	11.52	11.74	11.45	11.66	11.66	0.34%	15,307,190
Jul 27, 2026	11.60	11.73	11.24	11.62	11.62	-1.36%	26,066,749
Jul 24, 2026	12.33	12.33	11.71	11.78	11.78	-3.52%	28,694,789
Jul 23, 2026	12.02	12.48	12.02	12.21	12.21	0.66%	36,250,325
Jul 22, 2026	11.68	12.15	11.66	12.13	12.13	4.48%	43,653,233
Jul 21, 2026	11.94	11.97	11.43	11.61	11.61	-1.94%	32,911,029
Jul 20, 2026	10.98	12.00	10.97	11.84	11.84	9.02%	69,878,412
Jul 17, 2026	11.19	11.20	10.61	10.86	10.86	-2.25%	25,478,685
Jul 16, 2026	11.46	11.54	11.02	11.11	11.11	-2.11%	32,732,750
Jul 15, 2026	11.09	11.50	10.82	11.35	11.35	2.90%	57,863,927
Jul 14, 2026	10.70	11.10	10.62	11.03	11.03	3.67%	41,939,440
Jul 13, 2026	10.60	10.75	10.37	10.64	10.64	0.28%	22,445,674
Jul 10, 2026	10.66	10.77	10.43	10.61	10.61	-0.47%	23,894,470
Jul 9, 2026	11.05	11.11	10.62	10.66	10.66	-2.65%	22,138,060
Jul 8, 2026	10.83	11.17	10.77	10.95	10.95	1.11%	29,927,369
Jul 7, 2026	11.33	11.33	10.63	10.83	10.83	-4.92%	37,665,766
Jul 6, 2026	11.00	11.56	10.89	11.39	11.39	3.92%	42,500,786
Jul 3, 2026	10.98	11.10	10.87	10.96	10.96	-0.36%	39,143,254
Jul 2, 2026	11.16	11.45	10.88	11.00	11.00	-0.45%	31,655,035
Jun 30, 2026	11.33	11.37	10.70	11.05	11.05	-2.32%	45,191,443
Jun 29, 2026	11.58	11.74	11.20	11.68	11.31	1.83%	31,087,343
Jun 26, 2026	11.79	11.84	11.39	11.47	11.11	-1.80%	36,116,141
Jun 25, 2026	12.15	12.15	11.35	11.68	11.31	-4.50%	52,167,877
Jun 24, 2026	12.13	12.29	11.78	12.23	11.84	0.82%	52,687,433
Jun 23, 2026	12.52	12.90	12.06	12.13	11.75	-4.34%	53,015,444
Jun 22, 2026	12.52	12.90	12.33	12.68	12.28	1.28%	34,596,190
Jun 18, 2026	12.60	12.84	12.36	12.52	12.13	-1.49%	40,100,970
Jun 17, 2026	12.76	12.88	12.45	12.71	12.31	-1.32%	41,162,170
Jun 16, 2026	12.80	13.18	12.73	12.88	12.47	0.16%	43,682,730
Jun 15, 2026	13.87	13.87	12.84	12.86	12.45	-9.05%	95,395,960
Jun 12, 2026	13.95	14.25	13.83	14.14	13.69	1.00%	25,091,320
Jun 11, 2026	14.01	14.33	13.83	14.00	13.56	-0.07%	19,770,950