HKG:1258 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	15.27	15.42	14.96	15.14	15.06	-0.46%	7,075,244
Aug 11, 2026	15.88	15.96	15.01	15.21	15.13	-2.87%	22,281,582
Aug 10, 2026	16.23	16.23	15.21	15.66	15.58	-2.85%	30,901,738
Aug 7, 2026	16.11	16.35	15.61	16.12	16.03	1.00%	22,586,517
Aug 6, 2026	16.20	16.45	15.67	15.96	15.87	-0.19%	17,844,659
Aug 5, 2026	15.29	16.10	15.16	15.99	15.90	5.47%	26,931,180
Aug 4, 2026	14.99	15.26	14.72	15.16	15.08	1.95%	8,820,662
Aug 3, 2026	14.90	15.03	14.43	14.87	14.79	0.81%	10,177,909
Jul 31, 2026	14.93	14.93	14.48	14.75	14.67	1.86%	8,907,908
Jul 30, 2026	14.40	15.00	14.25	14.48	14.40	0.56%	15,621,430
Jul 29, 2026	14.18	14.42	13.99	14.40	14.32	1.55%	9,601,699
Jul 28, 2026	14.36	14.45	13.95	14.18	14.10	-2.81%	7,514,596
Jul 27, 2026	14.79	14.85	14.38	14.59	14.51	1.04%	9,591,450
Jul 24, 2026	14.42	14.53	14.12	14.44	14.36	-2.50%	7,300,744
Jul 23, 2026	14.68	15.09	14.50	14.81	14.73	0.89%	13,289,740
Jul 22, 2026	14.00	15.04	13.76	14.68	14.60	5.99%	35,179,325
Jul 21, 2026	13.06	14.00	13.06	13.85	13.78	6.78%	20,921,000
Jul 20, 2026	12.23	13.09	12.22	12.97	12.90	6.40%	23,050,713
Jul 17, 2026	12.59	12.86	11.80	12.19	12.12	-6.52%	12,393,400
Jul 16, 2026	13.30	13.35	12.78	13.04	12.97	0.85%	11,030,378
Jul 15, 2026	13.00	13.07	12.51	12.93	12.86	2.70%	15,831,623
Jul 14, 2026	11.99	12.60	11.47	12.59	12.52	6.88%	10,757,193
Jul 13, 2026	11.90	11.95	11.67	11.78	11.72	-1.83%	7,130,041
Jul 10, 2026	12.03	12.59	11.89	12.00	11.94	1.18%	11,251,306
Jul 9, 2026	11.79	11.94	11.17	11.86	11.80	-0.34%	12,988,702
Jul 8, 2026	11.96	12.20	11.77	11.90	11.84	-0.75%	11,096,590
Jul 7, 2026	12.77	12.77	11.82	11.99	11.93	-4.61%	14,229,976
Jul 6, 2026	12.52	13.12	12.41	12.57	12.50	0.40%	10,367,820