HKG:1258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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