HKG:1196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	6.60	7.84	6.48	6.61	6.61	-5.84%	26,458,629
Jul 31, 2026	4.08	7.14	3.95	7.02	7.02	56.70%	134,886,898
Jul 30, 2026	9.60	10.17	2.88	4.48	4.48	-53.19%	176,236,750
Jul 29, 2026	10.04	10.36	9.20	9.57	9.57	-4.87%	4,826,000
Jul 28, 2026	10.25	10.40	10.03	10.06	10.06	-2.33%	1,290,000
Jul 27, 2026	10.45	10.60	10.15	10.30	10.30	-1.72%	3,198,000
Jul 24, 2026	10.42	10.62	10.15	10.48	10.48	0.10%	3,270,000
Jul 23, 2026	10.32	10.63	10.09	10.47	10.47	1.06%	1,928,000
Jul 22, 2026	10.35	10.58	10.10	10.36	10.36	-0.19%	3,356,000
Jul 21, 2026	10.08	10.56	10.01	10.38	10.38	2.57%	3,242,000
Jul 20, 2026	10.35	10.78	9.95	10.12	10.12	-2.79%	4,436,000
Jul 17, 2026	10.95	11.04	9.97	10.41	10.41	-5.28%	4,086,980
Jul 16, 2026	10.55	11.02	10.55	10.99	10.99	3.68%	3,705,266
Jul 15, 2026	10.45	10.96	10.36	10.60	10.60	1.05%	4,022,940
Jul 14, 2026	10.10	10.56	9.92	10.49	10.49	3.55%	3,265,150
Jul 13, 2026	9.68	10.30	9.68	10.13	10.13	4.43%	2,430,000
Jul 10, 2026	10.09	10.15	9.42	9.70	9.70	-3.96%	4,290,000
Jul 9, 2026	10.27	10.31	10.05	10.10	10.10	-1.56%	882,000
Jul 8, 2026	10.13	10.28	10.11	10.26	10.26	0.98%	2,100,000
Jul 7, 2026	10.14	10.27	10.00	10.16	10.16	0.10%	2,620,000
Jul 6, 2026	10.21	10.29	10.08	10.15	10.15	-0.49%	1,170,000
Jul 3, 2026	10.34	10.66	10.12	10.20	10.20	-1.26%	1,168,000
Jul 2, 2026	10.36	10.60	9.96	10.33	10.33	-0.19%	1,978,000
Jun 30, 2026	10.48	10.67	10.35	10.35	10.35	-1.15%	1,710,000
Jun 29, 2026	10.72	10.77	10.40	10.47	10.47	-2.24%	2,614,000
Jun 26, 2026	10.82	10.87	10.55	10.71	10.71	-0.93%	2,074,000
Jun 25, 2026	11.14	11.19	10.75	10.81	10.81	-2.88%	762,000
Jun 24, 2026	11.28	11.42	10.64	11.13	11.13	-1.24%	1,220,130
Jun 23, 2026	10.70	11.28	10.62	11.27	11.27	5.13%	1,326,000
Jun 22, 2026	10.74	10.88	10.34	10.72	10.72	-0.28%	2,191,780
Jun 18, 2026	10.80	10.92	10.36	10.75	10.75	-0.56%	6,474,000
Jun 17, 2026	10.85	10.86	10.73	10.81	10.81	-0.46%	910,000
Jun 16, 2026	10.90	11.05	10.78	10.86	10.86	-0.55%	2,374,000
Jun 15, 2026	11.27	11.34	10.70	10.92	10.92	-3.28%	2,332,000
Jun 12, 2026	11.24	11.44	11.02	11.29	11.29	0.27%	3,530,500
Jun 11, 2026	11.14	11.30	10.93	11.26	11.26	1.17%	3,134,000
Jun 10, 2026	11.05	11.14	10.85	11.13	11.13	0.54%	964,000
Jun 9, 2026	10.73	11.07	10.60	11.07	11.07	3.36%	720,000
Jun 8, 2026	11.10	11.10	10.58	10.71	10.71	-3.60%	1,014,000
Jun 5, 2026	11.18	11.38	10.91	11.11	11.11	-0.80%	1,074,000
Jun 4, 2026	11.26	11.40	11.06	11.20	11.20	-0.62%	1,278,019
Jun 3, 2026	11.36	11.45	11.01	11.27	11.27	-0.97%	718,000
Jun 2, 2026	11.10	11.50	10.91	11.38	11.38	2.34%	1,622,000
Jun 1, 2026	10.23	11.24	10.05	11.12	11.12	8.91%	2,748,000
May 29, 2026	10.74	11.01	10.21	10.21	10.21	-5.02%	5,032,000
May 28, 2026	11.33	11.42	10.70	10.75	10.75	-5.29%	1,914,000
May 27, 2026	11.36	11.50	10.72	11.35	11.35	-0.18%	1,607,579
May 26, 2026	11.35	11.75	10.95	11.37	11.37	0.09%	1,658,000
May 22, 2026	10.58	11.36	10.56	11.36	11.36	7.07%	2,444,000
May 21, 2026	10.57	10.69	10.43	10.61	10.61	0.57%	742,000