HKG:1398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	6.33	6.49	6.31	6.48	6.48	2.37%	242,038,600
Mar 13, 2026	6.27	6.34	6.22	6.33	6.33	0.32%	173,084,100
Mar 12, 2026	6.17	6.34	6.16	6.31	6.31	1.45%	235,355,000
Mar 11, 2026	6.28	6.32	6.20	6.22	6.22	-0.96%	302,080,500
Mar 10, 2026	6.33	6.39	6.25	6.28	6.28	-0.63%	399,953,700
Mar 9, 2026	6.32	6.34	6.25	6.32	6.32	-1.40%	258,223,000
Mar 6, 2026	6.36	6.43	6.35	6.41	6.41	0.79%	158,562,900
Mar 5, 2026	6.40	6.47	6.34	6.36	6.36	0.32%	223,727,000
Mar 4, 2026	6.45	6.46	6.24	6.34	6.34	-1.71%	310,420,300
Mar 3, 2026	6.35	6.51	6.34	6.45	6.45	1.57%	278,776,000
Mar 2, 2026	6.38	6.43	6.28	6.35	6.35	-1.55%	294,182,300
Feb 27, 2026	6.40	6.49	6.28	6.45	6.45	0.47%	284,474,700
Feb 26, 2026	6.48	6.51	6.41	6.42	6.42	-0.62%	166,806,800
Feb 25, 2026	6.49	6.51	6.42	6.46	6.46	0.16%	143,643,600
Feb 24, 2026	6.47	6.50	6.43	6.45	6.45	-1.68%	123,784,000
Feb 23, 2026	6.52	6.57	6.46	6.56	6.56	2.34%	96,488,310
Feb 20, 2026	6.40	6.51	6.34	6.41	6.41	0.16%	102,102,900
Feb 16, 2026	6.41	6.48	6.36	6.40	6.40	-0.16%	53,371,360
Feb 13, 2026	6.47	6.50	6.40	6.41	6.41	-1.38%	100,228,900
Feb 12, 2026	6.57	6.59	6.47	6.50	6.50	-0.91%	144,545,200
Feb 11, 2026	6.60	6.60	6.51	6.56	6.56	-0.15%	99,263,900
Feb 10, 2026	6.52	6.61	6.52	6.57	6.57	0.77%	114,597,100
Feb 9, 2026	6.56	6.59	6.49	6.52	6.52	0.46%	116,168,900
Feb 6, 2026	6.43	6.50	6.40	6.49	6.49	0.46%	177,582,800
Feb 5, 2026	6.43	6.50	6.40	6.46	6.46	0.47%	169,613,000
Feb 4, 2026	6.37	6.47	6.36	6.43	6.43	0.78%	139,293,300
Feb 3, 2026	6.41	6.49	6.36	6.38	6.38	-0.47%	195,652,700
Feb 2, 2026	6.49	6.50	6.36	6.41	6.41	-1.23%	259,048,300
Jan 30, 2026	6.61	6.65	6.48	6.49	6.49	-2.26%	293,258,000
Jan 29, 2026	6.54	6.66	6.50	6.64	6.64	0.76%	336,359,600
Jan 28, 2026	6.40	6.60	6.35	6.59	6.59	3.62%	423,178,900
Jan 27, 2026	6.24	6.43	6.23	6.36	6.36	1.92%	216,323,300
Jan 26, 2026	6.15	6.29	6.12	6.24	6.24	1.46%	139,601,200
Jan 23, 2026	6.22	6.24	6.15	6.15	6.15	-0.32%	118,994,500
Jan 22, 2026	6.23	6.24	6.16	6.17	6.17	-0.64%	148,826,900
Jan 21, 2026	6.32	6.36	6.21	6.21	6.21	-1.58%	160,928,500
Jan 20, 2026	6.35	6.38	6.28	6.31	6.31	-0.47%	163,881,300
Jan 19, 2026	6.31	6.41	6.27	6.34	6.34	-0.16%	169,389,002
Jan 16, 2026	6.34	6.40	6.32	6.35	6.35	0.16%	212,418,400
Jan 15, 2026	6.24	6.38	6.24	6.34	6.34	1.60%	198,931,600
Jan 14, 2026	6.29	6.30	6.21	6.24	6.24	-0.95%	144,613,800
Jan 13, 2026	6.24	6.33	6.23	6.30	6.30	0.96%	195,855,700
Jan 12, 2026	6.14	6.25	6.10	6.24	6.24	1.79%	146,528,600
Jan 9, 2026	6.10	6.17	6.08	6.13	6.13	0.49%	192,400,800
Jan 8, 2026	6.13	6.14	6.04	6.10	6.10	-0.65%	218,002,900
Jan 7, 2026	6.21	6.23	6.14	6.14	6.14	-1.13%	290,474,800
Jan 6, 2026	6.21	6.26	6.18	6.21	6.21	-	283,013,200
Jan 5, 2026	6.30	6.32	6.20	6.21	6.21	-2.05%	212,117,200
Jan 2, 2026	6.28	6.34	6.20	6.34	6.34	0.79%	128,700,000
Dec 31, 2025	6.24	6.29	6.17	6.29	6.29	0.32%	191,951,500