HKG:1258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	12.03	12.59	11.89	12.00	12.00	1.18%	11,251,300
Jul 9, 2026	11.79	11.94	11.17	11.86	11.86	-0.34%	12,988,702
Jul 8, 2026	11.96	12.20	11.77	11.90	11.90	-0.75%	11,096,590
Jul 7, 2026	12.77	12.77	11.82	11.99	11.99	-4.61%	14,229,976
Jul 6, 2026	12.52	13.12	12.41	12.57	12.57	0.40%	10,367,820
Jul 3, 2026	12.00	12.78	11.86	12.52	12.52	10.02%	21,546,214
Jul 2, 2026	11.25	11.58	11.06	11.38	11.38	1.16%	21,909,458
Jun 30, 2026	11.86	11.86	10.92	11.25	11.25	-2.56%	13,971,916
Jun 29, 2026	11.49	12.03	11.49	11.87	11.54	3.31%	14,019,678
Jun 26, 2026	11.57	11.79	11.15	11.49	11.18	-0.52%	14,728,270
Jun 25, 2026	12.50	12.58	11.32	11.55	11.23	-10.12%	29,110,982
Jun 24, 2026	13.23	13.26	12.76	12.85	12.50	-2.43%	9,623,459
Jun 23, 2026	14.14	14.38	13.03	13.17	12.81	-6.79%	17,542,994
Jun 22, 2026	13.79	14.49	13.07	14.13	13.74	4.20%	20,233,995
Jun 18, 2026	14.08	14.74	13.31	13.56	13.19	-6.35%	24,269,360
Jun 17, 2026	14.31	14.58	14.17	14.48	14.08	1.19%	11,559,320
Jun 16, 2026	15.30	15.30	14.19	14.31	13.92	-7.08%	11,541,560
Jun 15, 2026	14.99	15.75	14.97	15.40	14.98	7.47%	29,206,350
Jun 12, 2026	13.73	14.70	13.73	14.33	13.94	7.02%	16,786,950
Jun 11, 2026	12.72	13.47	12.62	13.39	13.02	2.84%	15,659,810
Jun 10, 2026	12.80	13.20	12.44	13.02	12.66	-	14,297,900
Jun 9, 2026	13.40	13.40	12.84	13.02	12.66	-2.69%	15,442,274
Jun 8, 2026	12.82	13.92	12.82	13.38	13.01	-8.17%	26,481,997
Jun 5, 2026	14.80	14.96	14.22	14.57	14.17	-1.75%	16,999,220
Jun 4, 2026	15.34	15.34	14.76	14.83	14.42	-3.83%	17,644,520
Jun 3, 2026	15.27	15.46	14.88	15.42	15.00	1.31%	22,880,750
Jun 2, 2026	14.50	15.44	14.45	15.22	14.80	6.06%	26,175,040
Jun 1, 2026	13.94	14.46	13.40	14.35	13.96	5.90%	14,780,210
May 29, 2026	13.83	13.89	13.55	13.55	13.18	0.30%	22,920,610
May 28, 2026	14.01	14.01	13.27	13.51	13.14	-4.25%	14,710,950
May 27, 2026	15.00	15.04	13.98	14.11	13.72	-3.88%	13,996,020
May 26, 2026	14.38	15.00	13.72	14.68	14.28	4.19%	20,709,660
May 22, 2026	13.63	14.30	13.44	14.09	13.70	6.02%	11,812,070
May 21, 2026	13.80	14.15	13.19	13.29	12.93	-1.12%	9,107,855
May 20, 2026	13.14	13.48	12.86	13.44	13.07	0.30%	7,441,600
May 19, 2026	13.90	13.90	12.94	13.40	13.03	-2.55%	16,572,640
May 18, 2026	13.58	13.91	13.30	13.75	13.37	-1.15%	12,006,090
May 15, 2026	14.92	14.92	13.64	13.91	13.53	-6.20%	20,452,340
May 14, 2026	15.52	15.52	14.71	14.83	14.42	-4.01%	14,955,270
May 13, 2026	15.18	15.95	15.02	15.45	15.03	5.25%	22,790,660
May 12, 2026	15.15	15.35	14.55	14.68	14.28	1.80%	18,398,960
May 11, 2026	14.89	14.94	14.23	14.42	14.03	-2.24%	13,918,340
May 8, 2026	14.00	14.86	13.80	14.75	14.35	3.15%	15,088,250
May 7, 2026	14.18	14.50	14.00	14.30	13.91	4.46%	18,327,070
May 6, 2026	12.96	13.80	12.61	13.69	13.32	7.97%	12,700,000
May 5, 2026	12.96	12.96	12.33	12.68	12.33	-1.48%	5,563,862
May 4, 2026	13.65	13.65	12.86	12.87	12.52	-3.96%	6,409,450
Apr 30, 2026	13.60	13.60	12.81	13.40	13.03	-2.12%	17,583,250
Apr 29, 2026	13.12	13.75	12.91	13.69	13.32	3.95%	9,738,000
Apr 28, 2026	13.29	13.29	12.83	13.17	12.81	-0.90%	7,776,957