HKG:1187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	32.16	32.28	31.48	31.68	30.99	1.02%	48,400
Aug 14, 2026	32.88	32.88	31.16	31.36	30.67	-1.32%	35,800
Aug 13, 2026	31.88	32.80	31.68	31.78	31.08	-0.31%	50,800
Aug 12, 2026	31.00	32.38	31.00	31.88	31.18	2.84%	106,200
Aug 11, 2026	31.62	31.62	30.88	31.00	30.32	-1.96%	65,600
Aug 10, 2026	32.88	32.94	31.02	31.62	30.93	-2.83%	162,100
Aug 7, 2026	32.36	33.28	32.12	32.54	31.83	0.56%	105,900
Aug 6, 2026	33.70	33.70	31.86	32.36	31.65	-1.16%	51,100
Aug 5, 2026	33.44	33.94	32.36	32.74	32.02	-1.68%	75,800
Aug 4, 2026	34.18	34.38	33.28	33.30	32.57	-2.06%	123,600
Aug 3, 2026	34.16	36.28	33.56	34.00	33.26	-0.47%	88,300
Jul 31, 2026	35.20	35.78	34.00	34.16	33.41	-2.29%	214,700
Jul 30, 2026	36.48	36.48	34.00	34.96	34.20	-4.22%	286,700
Jul 29, 2026	37.06	38.56	36.50	36.50	35.70	-1.51%	139,900