HKG:1171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.18	11.38	10.93	10.99	10.99	-1.17%	17,176,649
Nov 12, 2026	11.22	11.30	11.06	11.12	11.12	-1.33%	18,050,562
Nov 11, 2026	11.20	11.35	11.09	11.27	11.27	0.90%	23,142,632
Nov 10, 2026	11.30	11.52	11.16	11.17	11.17	-2.02%	23,502,285
Nov 9, 2026	10.84	11.54	10.61	11.40	11.40	6.34%	71,159,819
Nov 6, 2026	10.66	10.88	10.58	10.72	10.72	-0.37%	30,098,974
Nov 5, 2026	10.99	11.09	10.70	10.76	10.76	-3.84%	68,030,189
Nov 4, 2026	11.02	11.32	10.96	11.19	11.19	1.54%	24,953,010
Nov 3, 2026	11.10	11.10	10.70	11.02	11.02	-0.81%	40,257,690
Nov 2, 2026	10.88	11.20	10.68	11.11	11.11	2.11%	49,821,744
Oct 30, 2026	10.63	10.98	10.53	10.88	10.88	2.16%	33,853,300
Oct 29, 2026	10.50	10.84	10.50	10.65	10.65	0.85%	20,411,930
Oct 28, 2026	10.58	10.69	10.42	10.56	10.56	-0.19%	23,738,000
Oct 27, 2026	10.50	10.62	10.32	10.58	10.58	1.54%	27,699,130
Oct 26, 2026	10.38	10.52	10.24	10.42	10.42	1.07%	18,516,585
Oct 23, 2026	10.17	10.39	10.01	10.31	10.31	1.38%	37,046,444
Oct 22, 2026	10.51	10.55	10.10	10.17	10.17	-3.14%	31,477,637
Oct 21, 2026	10.66	10.82	10.31	10.50	10.50	-1.50%	43,778,516
Oct 20, 2026	11.33	11.42	10.61	10.66	10.66	-4.74%	83,836,932
Oct 16, 2026	11.33	11.45	11.14	11.19	11.19	-0.53%	49,971,178
Oct 15, 2026	11.69	11.69	10.95	11.25	11.25	-4.26%	52,663,320
Oct 14, 2026	11.66	11.96	11.58	11.75	11.75	1.38%	28,813,612
Oct 13, 2026	11.76	11.91	11.58	11.59	11.59	-0.69%	32,263,042
Oct 12, 2026	12.00	12.18	11.67	11.67	11.67	-1.52%	37,159,500
Oct 9, 2026	11.75	12.00	11.60	11.85	11.85	1.63%	31,748,500
Oct 8, 2026	11.45	11.74	11.44	11.66	11.66	2.37%	33,579,285
Oct 7, 2026	11.38	11.57	11.33	11.39	11.39	0.18%	6,189,669
Oct 6, 2026	11.52	11.52	11.32	11.37	11.37	0.26%	4,812,279
Oct 5, 2026	11.50	11.50	11.23	11.34	11.34	0.62%	5,626,934
Oct 2, 2026	11.62	11.62	11.20	11.27	11.27	-1.66%	11,361,236
Sep 30, 2026	11.62	11.62	11.29	11.46	11.46	-1.38%	16,542,973
Sep 29, 2026	11.73	11.73	11.30	11.62	11.62	-0.51%	23,387,385
Sep 28, 2026	11.51	11.76	11.48	11.68	11.68	0.86%	14,798,780
Sep 25, 2026	11.68	11.68	11.47	11.58	11.58	-1.70%	7,607,542
Sep 24, 2026	11.75	12.02	11.65	11.78	11.78	-0.51%	21,121,095
Sep 23, 2026	12.14	12.15	11.71	11.84	11.84	-2.47%	21,566,900
Sep 22, 2026	12.20	12.34	11.99	12.14	12.14	-1.62%	16,350,972
Sep 21, 2026	12.00	12.36	11.90	12.34	12.34	2.66%	32,800,917
Sep 18, 2026	12.29	12.34	11.95	12.02	12.02	-2.67%	29,805,801
Sep 17, 2026	12.38	12.48	12.18	12.35	12.35	-1.12%	15,387,724
Sep 16, 2026	12.49	12.68	12.27	12.49	12.49	-0.95%	20,851,812
Sep 15, 2026	12.53	12.64	12.31	12.61	12.61	0.64%	24,056,560
Sep 14, 2026	12.84	13.03	12.44	12.53	12.53	-3.47%	42,666,874
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