HKG:1171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	14.51	14.51	13.63	14.01	13.57	-3.91%	43,351,490
Jun 9, 2026	15.00	15.00	14.38	14.58	14.12	-4.71%	32,596,179
Jun 8, 2026	14.81	15.68	14.71	15.30	14.82	2.07%	61,316,359
Jun 5, 2026	15.76	15.76	14.85	14.99	14.52	-5.25%	85,985,100
Jun 4, 2026	15.70	15.92	14.41	15.82	15.32	0.64%	95,129,750
Jun 3, 2026	15.33	15.90	15.04	15.72	15.22	2.14%	48,922,800
Jun 2, 2026	15.55	16.23	15.21	15.39	14.91	-1.03%	79,594,410
Jun 1, 2026	14.53	16.10	14.36	15.55	15.06	6.80%	75,127,740
May 29, 2026	14.16	14.87	14.03	14.56	14.10	2.82%	36,834,050
May 28, 2026	14.45	14.70	13.96	14.16	13.71	-0.84%	28,721,850
May 27, 2026	13.82	14.42	13.48	14.28	13.83	3.33%	35,261,750
May 26, 2026	13.51	13.86	13.43	13.82	13.38	2.29%	25,159,120
May 22, 2026	13.65	13.65	13.22	13.51	13.08	-1.31%	35,073,000
May 21, 2026	14.10	14.10	13.61	13.69	13.26	-4.00%	38,326,220
May 20, 2026	14.62	14.67	14.12	14.26	13.81	-2.46%	28,725,060
May 19, 2026	14.79	15.02	14.47	14.62	14.16	-2.08%	30,259,160
May 18, 2026	14.48	15.04	14.36	14.93	14.46	3.18%	34,213,700
May 15, 2026	14.32	14.72	14.04	14.47	14.01	0.98%	26,198,140
May 14, 2026	14.32	14.48	14.02	14.33	13.88	0.07%	32,028,950
May 13, 2026	14.78	14.89	14.20	14.32	13.87	-2.59%	25,353,950
May 12, 2026	14.80	15.05	14.60	14.70	14.24	-0.27%	18,619,060
May 11, 2026	15.00	15.24	14.62	14.74	14.28	-0.94%	28,672,060
May 8, 2026	14.74	15.04	14.72	14.88	14.41	1.22%	27,322,700
May 7, 2026	15.20	15.30	14.46	14.70	14.24	-6.73%	66,292,990
May 6, 2026	16.09	16.09	15.30	15.76	15.26	-2.17%	58,042,170
May 5, 2026	16.19	16.19	15.79	16.11	15.60	-1.10%	7,363,054
May 4, 2026	16.39	16.40	15.90	16.29	15.78	-0.55%	8,229,060
Apr 30, 2026	16.35	16.44	15.98	16.38	15.86	1.36%	39,898,870
Apr 29, 2026	15.05	16.36	15.05	16.16	15.65	5.90%	74,828,050
Apr 28, 2026	15.10	15.41	14.72	15.26	14.78	1.87%	45,237,230