HKG:1258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	14.18	14.50	14.00	14.30	14.30	4.46%	18,327,078
May 6, 2026	12.96	13.80	12.61	13.69	13.69	7.97%	12,700,000
May 5, 2026	12.96	12.96	12.33	12.68	12.68	-1.48%	5,563,862
May 4, 2026	13.65	13.65	12.86	12.87	12.87	-3.96%	6,409,450
Apr 30, 2026	13.60	13.60	12.81	13.40	13.40	-2.12%	17,583,251
Apr 29, 2026	13.12	13.75	12.91	13.69	13.69	3.95%	9,738,000
Apr 28, 2026	13.29	13.29	12.83	13.17	13.17	-0.90%	7,776,957
Apr 27, 2026	14.00	14.00	13.10	13.29	13.29	0.83%	10,477,460
Apr 24, 2026	12.80	13.30	12.68	13.18	13.18	0.92%	10,728,685
Apr 23, 2026	13.60	13.60	12.76	13.06	13.06	-1.88%	12,035,310
Apr 22, 2026	13.35	13.39	13.02	13.31	13.31	-1.55%	11,207,634
Apr 21, 2026	13.50	13.75	13.26	13.52	13.52	-0.15%	7,779,739
Apr 20, 2026	13.68	13.81	13.12	13.54	13.54	0.59%	10,489,437
Apr 17, 2026	13.68	13.68	13.19	13.46	13.46	-1.61%	9,826,414
Apr 16, 2026	13.71	13.98	13.63	13.68	13.68	-0.22%	12,346,300
Apr 15, 2026	13.92	14.32	13.64	13.71	13.71	0.81%	15,564,197
Apr 14, 2026	13.70	14.24	13.40	13.60	13.60	2.03%	18,839,900
Apr 13, 2026	12.47	13.42	12.45	13.33	13.33	5.96%	17,763,240
Apr 10, 2026	12.88	13.08	12.45	12.58	12.58	-1.56%	8,118,961
Apr 9, 2026	12.70	12.94	12.51	12.78	12.78	-0.62%	7,869,076
Apr 8, 2026	12.68	12.98	12.51	12.86	12.86	8.43%	13,150,510
Apr 2, 2026	12.28	12.28	11.62	11.86	11.86	-3.34%	11,641,520
Apr 1, 2026	12.14	12.45	11.94	12.27	12.27	6.79%	16,085,590
Mar 31, 2026	11.66	11.84	11.23	11.49	11.49	-0.86%	11,612,100
Mar 30, 2026	11.39	11.65	11.07	11.59	11.59	1.76%	5,884,393
Mar 27, 2026	11.39	11.67	11.20	11.39	11.39	-0.61%	11,825,010
Mar 26, 2026	12.19	12.30	11.35	11.46	11.46	-5.29%	20,929,180
Mar 25, 2026	11.78	12.36	11.76	12.10	12.10	6.05%	30,606,330
Mar 24, 2026	11.02	11.47	10.47	11.41	11.41	7.95%	30,222,190
Mar 23, 2026	10.69	10.93	10.31	10.57	10.57	-5.54%	32,813,370
Mar 20, 2026	11.10	11.53	10.98	11.19	11.19	0.36%	26,094,290
Mar 19, 2026	11.80	11.87	11.00	11.15	11.15	-9.05%	30,656,010
Mar 18, 2026	12.31	12.40	12.00	12.26	12.26	0.57%	9,390,224
Mar 17, 2026	12.49	12.78	12.07	12.19	12.19	-0.89%	12,594,990
Mar 16, 2026	12.60	12.70	11.87	12.30	12.30	-3.91%	26,635,710
Mar 13, 2026	12.97	13.45	12.72	12.80	12.80	-1.54%	16,653,090
Mar 12, 2026	13.12	13.32	12.76	13.00	13.00	-0.84%	12,276,670
Mar 11, 2026	13.08	13.38	12.99	13.11	13.11	-0.68%	8,078,269
Mar 10, 2026	13.16	13.40	13.01	13.20	13.20	2.17%	12,160,570
Mar 9, 2026	12.73	12.93	12.01	12.92	12.92	-1.82%	23,264,660
Mar 6, 2026	13.08	13.18	12.53	13.16	13.16	-0.68%	16,504,060
Mar 5, 2026	13.97	13.97	13.10	13.25	13.25	-1.85%	14,864,200
Mar 4, 2026	13.88	13.95	13.21	13.50	13.50	-2.74%	17,501,180
Mar 3, 2026	14.65	14.65	13.65	13.88	13.88	-5.00%	21,306,060
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