HKG:1171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.16	14.87	14.03	14.56	14.56	2.82%	36,834,050
May 28, 2026	14.45	14.70	13.96	14.16	14.16	-0.84%	28,721,856
May 27, 2026	13.82	14.42	13.48	14.28	14.28	3.33%	35,261,750
May 26, 2026	13.51	13.86	13.43	13.82	13.82	2.29%	25,159,120
May 22, 2026	13.65	13.65	13.22	13.51	13.51	-1.31%	35,073,009
May 21, 2026	14.10	14.10	13.61	13.69	13.69	-4.00%	38,326,220
May 20, 2026	14.62	14.67	14.12	14.26	14.26	-2.46%	28,725,060
May 19, 2026	14.79	15.02	14.47	14.62	14.62	-2.08%	30,259,160
May 18, 2026	14.48	15.04	14.36	14.93	14.93	3.18%	34,213,700
May 15, 2026	14.32	14.72	14.04	14.47	14.47	0.98%	26,198,149
May 14, 2026	14.32	14.48	14.02	14.33	14.33	0.07%	32,028,950
May 13, 2026	14.78	14.89	14.20	14.32	14.32	-2.59%	25,353,950
May 12, 2026	14.80	15.05	14.60	14.70	14.70	-0.27%	18,619,067
May 11, 2026	15.00	15.24	14.62	14.74	14.74	-0.94%	28,672,062
May 8, 2026	14.74	15.04	14.72	14.88	14.88	1.22%	27,322,700
May 7, 2026	15.20	15.30	14.46	14.70	14.70	-6.73%	66,292,990
May 6, 2026	16.09	16.09	15.30	15.76	15.76	-2.17%	58,042,170
May 5, 2026	16.19	16.19	15.79	16.11	16.11	-1.10%	7,363,054
May 4, 2026	16.39	16.40	15.90	16.29	16.29	-0.55%	8,229,060
Apr 30, 2026	16.35	16.44	15.98	16.38	16.38	1.36%	39,898,870
Apr 29, 2026	15.05	16.36	15.05	16.16	16.16	5.90%	74,828,050
Apr 28, 2026	15.10	15.41	14.72	15.26	15.26	1.87%	45,237,230
Apr 27, 2026	15.32	15.67	14.93	14.98	14.98	-2.22%	56,515,560
Apr 24, 2026	15.32	15.53	14.93	15.32	15.32	0.52%	45,023,761
Apr 23, 2026	14.51	15.35	14.44	15.24	15.24	5.18%	52,406,890
Apr 22, 2026	14.60	14.90	14.42	14.49	14.49	-0.75%	33,821,908
Apr 21, 2026	14.05	14.84	14.05	14.60	14.60	3.18%	25,304,063
Apr 20, 2026	14.34	14.45	14.03	14.15	14.15	-1.67%	38,791,243
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