HKG:1258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	14.65	14.65	13.79	13.81	-	-5.48%	12,916,909
Mar 2, 2026	15.18	15.28	14.15	14.61	14.61	-2.66%	32,566,270
Feb 27, 2026	15.24	15.51	14.71	15.01	15.01	-0.79%	17,986,530
Feb 26, 2026	15.66	15.66	14.71	15.13	15.13	-1.63%	17,012,200
Feb 25, 2026	15.08	15.89	15.08	15.38	15.38	2.60%	21,265,340
Feb 24, 2026	15.71	15.79	14.82	14.99	14.99	-4.34%	16,155,730
Feb 23, 2026	15.25	16.27	15.25	15.67	15.67	4.54%	8,022,500
Feb 20, 2026	15.08	15.18	14.70	14.99	14.99	-1.51%	4,672,607
Feb 16, 2026	14.62	15.28	14.43	15.22	15.22	5.55%	3,063,000
Feb 13, 2026	15.08	15.64	14.40	14.42	14.42	-8.39%	16,348,851
Feb 12, 2026	15.46	16.13	15.28	15.74	15.74	1.88%	14,248,010
Feb 11, 2026	15.26	15.67	14.85	15.45	15.45	1.25%	15,260,240
Feb 10, 2026	15.50	15.73	15.02	15.26	15.26	0.59%	11,844,210
Feb 9, 2026	15.15	15.33	14.85	15.17	15.17	3.55%	11,673,060
Feb 6, 2026	14.31	14.98	14.10	14.65	14.65	-2.66%	8,569,770
Feb 5, 2026	15.71	15.71	14.77	15.05	15.05	-6.23%	16,105,730
Feb 4, 2026	16.40	16.70	15.81	16.05	16.05	4.70%	23,617,400
Feb 3, 2026	15.00	15.56	14.37	15.33	15.33	6.16%	24,978,910
Feb 2, 2026	14.59	15.09	14.09	14.44	14.44	-8.03%	28,750,640
Jan 30, 2026	18.20	18.20	15.65	15.70	15.70	-13.88%	34,558,750
Jan 29, 2026	17.46	19.05	16.46	18.23	18.23	6.80%	36,052,246
Jan 28, 2026	16.22	17.07	15.92	17.07	17.07	5.50%	27,881,960
Jan 27, 2026	16.59	17.19	15.73	16.18	16.18	-1.10%	24,540,170
Jan 26, 2026	15.33	16.93	15.33	16.36	16.36	9.87%	41,524,060
Jan 23, 2026	14.52	14.93	14.45	14.89	14.89	2.62%	19,307,810
Jan 22, 2026	14.98	15.03	14.41	14.51	14.51	-3.20%	11,359,970
Jan 21, 2026	14.45	14.99	14.32	14.99	14.99	3.02%	11,896,240
Jan 20, 2026	15.43	15.45	14.22	14.55	14.55	-5.70%	25,589,130
Jan 19, 2026	15.62	15.83	15.15	15.43	15.43	-1.59%	6,560,000
Jan 16, 2026	15.77	16.35	15.38	15.68	15.68	-0.57%	15,856,450
Jan 15, 2026	16.20	16.48	15.55	15.77	15.77	-1.25%	11,766,954
Jan 14, 2026	15.78	16.26	15.53	15.97	15.97	1.72%	16,615,910
Jan 13, 2026	14.65	15.70	14.48	15.70	15.70	5.30%	23,184,171
Jan 12, 2026	15.16	15.26	14.34	14.91	14.91	1.22%	15,163,980
Jan 9, 2026	14.35	14.75	13.73	14.73	14.73	2.65%	25,850,310
Jan 8, 2026	14.74	15.01	14.12	14.35	14.35	-4.59%	25,609,770
Jan 7, 2026	15.40	15.90	14.83	15.04	15.04	-1.96%	19,872,810
Jan 6, 2026	15.00	15.89	14.72	15.34	15.34	6.45%	27,902,200
Jan 5, 2026	15.20	15.50	14.10	14.41	14.41	-5.20%	33,586,480
Jan 2, 2026	15.09	15.21	14.52	15.20	15.20	3.05%	2,251,276
Dec 31, 2025	14.96	15.28	14.56	14.75	14.75	-0.34%	13,007,425
Dec 30, 2025	14.36	15.02	14.15	14.80	14.80	0.54%	15,280,406
Dec 29, 2025	15.30	15.55	14.60	14.72	14.72	1.17%	26,524,720
Dec 24, 2025	15.27	15.39	14.38	14.55	14.55	-1.69%	10,342,790
Dec 23, 2025	15.39	15.63	14.74	14.80	14.80	-3.77%	13,390,200
Dec 22, 2025	14.82	15.60	14.79	15.38	15.38	7.03%	18,541,700
Dec 19, 2025	13.94	14.41	13.44	14.37	14.37	4.13%	16,120,111
Dec 18, 2025	14.63	14.63	13.52	13.80	13.80	-5.67%	25,102,150
Dec 17, 2025	14.99	14.99	14.30	14.63	14.63	0.41%	20,707,010
Dec 16, 2025	15.18	15.42	14.30	14.57	14.57	-4.77%	10,380,040