HKG:1187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	28.88	28.94	28.64	28.72	28.72	0.14%	13,500
Oct 27, 2026	28.48	29.16	28.48	28.68	28.68	-1.65%	12,300
Oct 26, 2026	27.82	29.68	27.82	29.16	29.16	5.42%	113,500
Oct 23, 2026	27.22	28.00	27.14	27.66	27.66	-	24,300
Oct 22, 2026	28.90	28.90	27.30	27.66	27.66	-1.50%	23,600
Oct 21, 2026	28.74	28.74	28.00	28.08	28.08	-0.71%	8,600
Oct 20, 2026	27.28	28.38	27.14	28.28	28.28	3.51%	63,600
Oct 16, 2026	28.00	28.64	26.94	27.32	27.32	0.07%	101,500
Oct 15, 2026	28.50	28.54	27.12	27.30	27.30	-2.85%	264,600
Oct 14, 2026	29.24	29.24	28.02	28.10	28.10	-3.77%	107,900
Oct 13, 2026	30.00	30.34	29.08	29.20	29.20	-3.05%	151,200
Oct 12, 2026	30.56	31.20	28.78	30.12	30.12	-0.07%	366,500
Oct 9, 2026	29.34	35.60	27.32	30.14	30.14	10.32%	1,569,700
Oct 8, 2026	28.14	28.96	27.30	27.32	27.32	-2.57%	56,400
Oct 7, 2026	27.96	28.04	27.96	28.04	28.04	-0.71%	2,900
Oct 6, 2026	28.16	28.24	28.16	28.24	28.24	0.43%	400
Oct 5, 2026	28.12	28.12	28.12	28.12	28.12	-	400
Oct 2, 2026	28.70	28.70	28.06	28.12	28.12	-2.02%	11,100
Sep 30, 2026	28.60	30.04	28.60	28.70	28.70	-1.78%	113,200
Sep 29, 2026	29.00	29.98	28.52	29.22	29.22	1.81%	44,800
Sep 28, 2026	29.56	30.10	28.70	28.70	28.70	-2.91%	35,700
Sep 25, 2026	29.52	29.56	29.52	29.56	29.56	-1.14%	700
Sep 24, 2026	30.40	30.44	29.90	29.90	29.90	-2.67%	25,700
Sep 23, 2026	31.20	31.20	30.48	30.72	30.72	-1.54%	15,700
Sep 22, 2026	31.12	31.78	30.60	31.20	31.20	0.31%	58,900
Sep 21, 2026	30.10	31.80	29.58	31.80	31.10	4.13%	152,800
Sep 18, 2026	32.68	32.70	29.88	30.54	29.87	-6.66%	310,300
Sep 17, 2026	31.42	32.72	31.42	32.72	32.00	1.05%	9,300
Sep 16, 2026	31.88	32.46	31.88	32.38	31.67	0.94%	14,700
Sep 15, 2026	32.44	32.68	32.06	32.08	31.38	0.25%	41,600
Sep 14, 2026	31.86	32.14	31.52	32.00	31.30	0.44%	16,400
Sep 11, 2026	31.68	31.94	31.22	31.86	31.16	0.50%	12,500
Sep 10, 2026	31.30	32.06	31.00	31.70	31.01	0.44%	26,500
Sep 9, 2026	32.28	32.28	31.38	31.56	30.87	-0.88%	13,700
Sep 8, 2026	31.56	32.18	31.34	31.84	31.14	0.89%	35,900
Sep 7, 2026	32.12	32.12	31.46	31.56	30.87	-1.74%	81,600
Sep 4, 2026	32.28	32.88	31.52	32.12	31.42	1.97%	62,000
Sep 3, 2026	31.56	31.82	31.22	31.50	30.81	-1.07%	15,600
Sep 2, 2026	32.06	32.66	31.30	31.84	31.14	-2.87%	20,600
Sep 1, 2026	32.66	32.82	32.32	32.78	32.06	-0.18%	22,800
Aug 31, 2026	33.98	33.98	32.80	32.84	32.12	-3.35%	79,200
Aug 28, 2026	32.90	34.16	32.90	33.98	33.24	-0.12%	97,300
Aug 27, 2026	32.40	34.02	32.40	34.02	33.28	5.13%	177,800
Aug 26, 2026	32.02	32.80	32.02	32.36	31.65	1.06%	48,300
Aug 25, 2026	31.72	32.38	31.68	32.02	31.32	1.14%	85,400
Aug 24, 2026	32.20	32.60	31.54	31.66	30.97	-0.31%	118,500
Aug 21, 2026	31.38	32.00	30.98	31.76	31.07	-0.19%	73,000
Aug 20, 2026	32.58	32.58	31.58	31.82	31.12	0.57%	41,000
Aug 19, 2026	31.02	32.42	31.02	31.64	30.95	-0.19%	82,800
Aug 18, 2026	32.24	32.24	31.02	31.70	31.01	0.06%	71,400