HKG:1187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	32.42	32.42	31.62	32.00	32.00	-1.30%	245,500
May 19, 2026	31.70	35.40	31.52	32.42	32.42	1.63%	936,100
May 18, 2026	32.50	33.20	30.80	31.90	31.90	-3.10%	464,700
May 15, 2026	34.08	34.10	32.30	32.92	32.92	-3.46%	384,600
May 14, 2026	36.30	36.68	33.70	34.10	34.10	-7.08%	523,900
May 13, 2026	37.40	37.40	36.30	36.70	36.70	-1.87%	375,800
May 12, 2026	37.98	38.88	37.04	37.40	37.40	-1.58%	498,700
May 11, 2026	36.38	38.60	35.56	38.00	38.00	4.45%	1,062,622
May 8, 2026	37.50	37.80	36.20	36.38	36.38	-3.96%	1,329,400
May 7, 2026	38.50	39.30	37.44	37.88	37.88	-2.62%	1,091,600