HKG:1258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.49	15.33	14.47	15.33	15.33	7.05%	9,423,540
Aug 20, 2026	14.77	14.98	14.31	14.32	14.32	-0.21%	5,926,689
Aug 19, 2026	14.21	14.68	14.02	14.35	14.35	-2.11%	8,075,723
Aug 18, 2026	14.95	14.95	14.31	14.66	14.66	-2.27%	8,847,996
Aug 17, 2026	14.50	15.11	14.45	15.00	15.00	5.56%	9,768,488
Aug 14, 2026	14.17	14.39	13.98	14.21	14.21	0.21%	5,650,845
Aug 13, 2026	15.02	15.14	14.05	14.18	14.18	-6.34%	20,006,204
Aug 12, 2026	15.27	15.42	14.96	15.14	15.14	-0.46%	7,075,244
Aug 11, 2026	15.88	15.96	15.01	15.21	15.21	-2.87%	22,281,582
Aug 10, 2026	16.23	16.23	15.21	15.66	15.66	-2.85%	30,901,738
Aug 7, 2026	16.11	16.35	15.61	16.12	16.12	1.00%	22,586,517
Aug 6, 2026	16.20	16.45	15.67	15.96	15.96	-0.19%	17,844,650
Aug 5, 2026	15.29	16.10	15.16	15.99	15.99	5.47%	26,931,180
Aug 4, 2026	14.99	15.26	14.72	15.16	15.16	1.95%	8,820,662
Aug 3, 2026	14.90	15.03	14.43	14.87	14.87	0.81%	10,177,909
Jul 31, 2026	14.93	14.93	14.48	14.75	14.75	1.86%	8,907,908
Jul 30, 2026	14.40	15.00	14.25	14.48	14.48	0.56%	15,621,430
Jul 29, 2026	14.18	14.42	13.99	14.40	14.40	1.55%	9,601,699
Jul 28, 2026	14.36	14.45	13.95	14.18	14.18	-2.81%	7,514,596
Jul 27, 2026	14.79	14.85	14.38	14.59	14.59	1.04%	9,591,450
Jul 24, 2026	14.42	14.53	14.12	14.44	14.44	-2.50%	7,300,744
Jul 23, 2026	14.68	15.09	14.50	14.81	14.81	0.89%	13,289,740
Jul 22, 2026	14.00	15.04	13.76	14.68	14.68	5.99%	35,179,325
Jul 21, 2026	13.06	14.00	13.06	13.85	13.85	6.78%	20,921,000
Jul 20, 2026	12.23	13.09	12.22	12.97	12.97	6.40%	23,050,713
Jul 17, 2026	12.59	12.86	11.80	12.19	12.19	-6.52%	12,393,400
Jul 16, 2026	13.30	13.35	12.78	13.04	13.04	0.85%	11,030,378
Jul 15, 2026	13.00	13.07	12.51	12.93	12.93	2.70%	15,831,623
Jul 14, 2026	11.99	12.60	11.47	12.59	12.59	6.88%	10,757,190
Jul 13, 2026	11.90	11.95	11.67	11.78	11.78	-1.83%	7,130,041
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