HKG:1187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	34.16	36.28	33.56	34.00	34.00	-0.47%	88,300
Jul 31, 2026	35.20	35.78	34.00	34.16	34.16	-2.29%	214,700
Jul 30, 2026	36.48	36.48	34.00	34.96	34.96	-4.22%	286,700
Jul 29, 2026	37.06	38.56	36.50	36.50	36.50	-1.51%	139,900
Jul 28, 2026	36.64	37.58	36.32	37.06	37.06	0.16%	97,600
Jul 27, 2026	39.40	40.00	37.00	37.00	37.00	-5.13%	587,400
Jul 24, 2026	37.00	39.50	36.52	39.00	39.00	2.69%	743,900
Jul 23, 2026	36.78	38.98	36.34	37.98	37.98	3.26%	1,270,100
Jul 22, 2026	34.52	37.10	34.50	36.78	36.78	2.74%	411,700
Jul 21, 2026	35.48	36.60	33.32	35.80	35.80	4.07%	422,800
Jul 20, 2026	33.00	36.66	32.62	34.40	34.40	5.98%	633,800
Jul 17, 2026	33.02	33.14	30.00	32.46	32.46	-0.73%	1,747,000
Jul 16, 2026	32.82	34.14	31.90	32.70	32.70	0.93%	210,200
Jul 15, 2026	32.52	34.34	31.50	32.40	32.40	2.27%	418,800
Jul 14, 2026	28.94	32.20	28.94	31.68	31.68	9.47%	513,300
Jul 13, 2026	31.18	31.18	28.80	28.94	28.94	-2.16%	54,100
Jul 10, 2026	29.50	30.98	29.00	29.58	29.58	-0.94%	64,400
Jul 9, 2026	30.50	30.92	29.68	29.86	29.86	-2.10%	42,000
Jul 8, 2026	30.00	32.44	29.86	30.50	30.50	-2.37%	101,600
Jul 7, 2026	32.60	32.88	31.20	31.24	31.24	-4.52%	56,600
Jul 6, 2026	31.24	33.30	31.24	32.72	32.72	4.14%	337,000
Jul 3, 2026	31.78	32.38	30.74	31.42	31.42	-1.13%	218,000
Jul 2, 2026	29.20	32.30	29.20	31.78	31.78	7.73%	335,500
Jun 30, 2026	28.14	29.80	28.12	29.50	29.50	3.00%	208,200
Jun 29, 2026	27.28	29.38	27.00	28.64	28.64	7.67%	384,300
Jun 26, 2026	27.98	28.00	26.38	26.60	26.60	-3.34%	120,800
Jun 25, 2026	26.70	28.30	25.88	27.52	27.52	4.56%	262,600
Jun 24, 2026	27.00	27.30	26.32	26.32	26.32	-1.57%	66,000
Jun 23, 2026	27.06	27.94	26.60	26.74	26.74	-1.04%	328,300
Jun 22, 2026	27.42	28.00	25.88	27.02	27.02	-1.46%	155,400
Jun 18, 2026	28.56	29.10	27.42	27.42	27.42	-4.79%	230,900
Jun 17, 2026	28.72	28.96	28.60	28.80	28.80	-1.23%	81,100
Jun 16, 2026	29.64	30.00	28.68	29.16	29.16	-3.38%	222,500
Jun 15, 2026	30.04	30.34	29.60	30.18	30.18	0.47%	168,900
Jun 12, 2026	30.08	30.64	29.98	30.04	30.04	-0.07%	72,200
Jun 11, 2026	31.58	31.58	30.04	30.06	30.06	-4.81%	134,900
Jun 10, 2026	31.02	32.46	31.02	31.58	31.58	1.61%	196,500
Jun 9, 2026	31.12	31.60	30.80	31.08	31.08	-1.96%	185,000
Jun 8, 2026	33.00	33.00	30.66	31.70	31.70	-3.94%	448,700
Jun 5, 2026	31.10	34.08	31.10	33.00	33.00	6.11%	1,343,800
Jun 4, 2026	29.60	31.76	29.00	31.10	31.10	5.07%	885,400
Jun 3, 2026	30.04	30.28	29.38	29.60	29.60	-1.40%	208,900
Jun 2, 2026	29.90	30.34	29.40	30.02	30.02	0.40%	215,200
Jun 1, 2026	29.02	30.22	28.70	29.90	29.90	4.18%	324,100
May 29, 2026	28.52	31.24	28.52	28.70	28.70	-0.35%	931,400
May 28, 2026	30.00	30.00	28.52	28.80	28.80	-4.13%	520,200
May 27, 2026	30.30	30.30	29.38	30.04	30.04	-1.77%	287,800
May 26, 2026	31.72	31.74	30.34	30.58	30.58	-3.59%	556,400
May 22, 2026	31.50	32.20	30.50	31.72	31.72	0.63%	311,800
May 21, 2026	32.00	32.06	29.78	31.52	31.52	-1.50%	595,200