HKG:1187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	32.90	34.16	32.90	33.98	33.98	-0.12%	97,300
Aug 27, 2026	32.40	34.02	32.40	34.02	34.02	5.13%	177,800
Aug 26, 2026	32.02	32.80	32.02	32.36	32.36	1.06%	48,300
Aug 25, 2026	31.72	32.38	31.68	32.02	32.02	1.14%	85,400
Aug 24, 2026	32.20	32.60	31.54	31.66	31.66	-0.31%	118,500
Aug 21, 2026	31.38	32.00	30.98	31.76	31.76	-0.19%	73,000
Aug 20, 2026	32.58	32.58	31.58	31.82	31.82	0.57%	41,000
Aug 19, 2026	31.02	32.42	31.02	31.64	31.64	-0.19%	82,800
Aug 18, 2026	32.24	32.24	31.02	31.70	31.70	0.06%	71,400
Aug 17, 2026	32.16	32.28	31.48	31.68	31.68	1.02%	48,400
Aug 14, 2026	32.88	32.88	31.16	31.36	31.36	-1.32%	35,800
Aug 13, 2026	31.88	32.80	31.68	31.78	31.78	-0.31%	50,800
Aug 12, 2026	31.00	32.38	31.00	31.88	31.88	2.84%	106,200
Aug 11, 2026	31.62	31.62	30.88	31.00	31.00	-1.96%	65,600
Aug 10, 2026	32.88	32.94	31.02	31.62	31.62	-2.83%	162,100
Aug 7, 2026	32.36	33.28	32.12	32.54	32.54	0.56%	105,900
Aug 6, 2026	33.70	33.70	31.86	32.36	32.36	-1.16%	51,100
Aug 5, 2026	33.44	33.94	32.36	32.74	32.74	-1.68%	75,800
Aug 4, 2026	34.18	34.38	33.28	33.30	33.30	-2.06%	123,600
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