HKG:1258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.82	12.86	11.98	12.67	12.67	-	11,539,577
Oct 22, 2026	13.39	13.39	12.47	12.67	12.67	-5.52%	16,647,000
Oct 21, 2026	13.45	13.59	13.24	13.41	13.41	-0.30%	7,752,775
Oct 20, 2026	14.10	14.10	13.20	13.45	13.45	-4.68%	16,874,869
Oct 16, 2026	14.02	14.27	13.61	14.11	14.11	1.51%	7,524,735
Oct 15, 2026	14.70	14.70	13.65	13.90	13.90	-7.33%	19,056,262
Oct 14, 2026	15.48	15.48	14.73	15.00	15.00	-3.10%	6,991,835
Oct 13, 2026	15.15	15.51	14.58	15.48	15.48	2.18%	10,465,560
Oct 12, 2026	15.99	15.99	15.00	15.15	15.15	-2.32%	7,351,185
Oct 9, 2026	15.28	15.63	15.14	15.51	15.51	1.51%	6,880,342
Oct 8, 2026	15.83	16.10	15.04	15.28	15.28	-2.24%	6,358,258
Oct 7, 2026	15.72	15.83	15.55	15.63	15.63	-0.51%	1,151,540
Oct 6, 2026	15.80	15.88	15.60	15.71	15.71	0.71%	1,739,000
Oct 5, 2026	15.58	15.89	15.44	15.60	15.60	-0.26%	1,684,823
Oct 2, 2026	15.63	15.68	15.10	15.64	15.64	0.19%	3,033,185
Sep 30, 2026	15.40	15.71	15.31	15.61	15.61	1.43%	8,714,591
Sep 29, 2026	15.10	15.63	14.98	15.39	15.39	2.67%	6,958,685
Sep 28, 2026	15.30	15.30	14.89	14.99	14.99	-3.23%	8,344,000
Sep 25, 2026	16.02	16.02	15.21	15.49	15.49	-0.45%	2,260,242
Sep 24, 2026	15.80	15.80	15.35	15.56	15.56	-2.08%	8,292,728
Sep 23, 2026	16.38	16.38	15.81	15.89	15.89	-0.69%	5,348,071
Sep 22, 2026	15.99	16.34	15.68	16.00	16.00	1.39%	9,624,248
Sep 21, 2026	15.70	16.29	15.57	15.78	15.78	-1.31%	4,097,000
Sep 18, 2026	15.75	16.08	15.56	15.99	15.99	3.36%	10,832,260
Sep 17, 2026	15.40	15.62	15.07	15.47	15.47	-0.83%	7,681,839
Sep 16, 2026	15.30	15.73	15.16	15.60	15.60	1.96%	8,342,464
Sep 15, 2026	15.80	15.98	15.20	15.30	15.30	-3.41%	10,813,460
Sep 14, 2026	16.00	16.38	15.73	15.84	15.84	-4.00%	7,201,997
Sep 11, 2026	16.50	16.60	15.57	16.50	16.50	-4.51%	24,498,038
Sep 10, 2026	17.71	17.71	17.14	17.28	17.28	-2.43%	8,365,934
Sep 9, 2026	17.30	17.83	17.22	17.71	17.71	3.08%	18,746,380
Sep 8, 2026	16.85	17.20	16.68	17.18	17.18	4.50%	18,794,617
Sep 7, 2026	16.61	16.75	16.21	16.44	16.44	-0.72%	4,027,667
Sep 4, 2026	16.90	17.31	16.53	16.56	16.56	0.06%	19,589,476
Sep 3, 2026	16.27	16.78	16.22	16.55	16.55	3.23%	10,588,859
Sep 2, 2026	16.63	16.63	15.71	16.12	16.03	-3.13%	12,231,730
Sep 1, 2026	16.75	17.10	16.49	16.64	16.55	0.48%	9,148,071
Aug 31, 2026	17.00	17.13	16.03	16.56	16.47	-5.32%	19,702,522
Aug 28, 2026	16.73	17.54	16.66	17.49	17.40	4.54%	18,378,955
Aug 27, 2026	16.98	16.98	16.20	16.73	16.64	-2.73%	51,598,472
Aug 26, 2026	15.65	17.58	15.65	17.20	17.11	9.90%	35,318,166
Aug 25, 2026	16.01	16.06	15.34	15.65	15.57	-1.01%	7,587,690
Aug 24, 2026	15.84	16.39	15.47	15.81	15.72	3.13%	27,063,461
Aug 21, 2026	14.49	15.33	14.47	15.33	15.25	7.05%	9,423,540
Aug 20, 2026	14.77	14.98	14.31	14.32	14.24	-0.21%	5,926,689
Aug 19, 2026	14.21	14.68	14.02	14.35	14.27	-2.11%	8,075,723
Aug 18, 2026	14.95	14.95	14.31	14.66	14.58	-2.27%	8,847,996
Aug 17, 2026	14.50	15.11	14.45	15.00	14.92	5.56%	9,768,488
Aug 14, 2026	14.17	14.39	13.98	14.21	14.13	0.21%	5,650,845
Aug 13, 2026	15.02	15.14	14.05	14.18	14.10	-6.34%	20,006,204