HKG:1398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	7.20	7.27	7.09	7.26	7.26	1.11%	251,507,800
Apr 23, 2026	7.12	7.23	7.08	7.18	7.18	0.70%	146,103,400
Apr 22, 2026	7.26	7.27	7.10	7.13	7.13	-1.79%	212,647,500
Apr 21, 2026	7.21	7.31	7.18	7.26	7.26	0.97%	281,314,800
Apr 20, 2026	7.04	7.20	7.01	7.19	7.19	2.28%	214,115,000
Apr 17, 2026	6.95	7.06	6.94	7.03	7.03	0.57%	244,622,800
Apr 16, 2026	6.97	7.01	6.95	6.99	6.99	-	175,746,600
Apr 15, 2026	7.05	7.09	6.97	6.99	6.99	-0.57%	199,667,100
Apr 14, 2026	7.00	7.09	6.97	7.03	7.03	0.72%	187,768,000
Apr 13, 2026	6.96	6.99	6.89	6.98	6.98	0.14%	106,474,100
Apr 10, 2026	6.98	6.98	6.93	6.97	6.97	0.58%	140,216,100
Apr 9, 2026	6.82	6.95	6.81	6.93	6.93	1.17%	177,783,300
Apr 8, 2026	6.99	7.02	6.80	6.85	6.85	-1.58%	339,070,100
Apr 2, 2026	6.88	6.96	6.84	6.96	6.96	1.16%	135,548,200
Apr 1, 2026	6.93	6.96	6.85	6.88	6.88	0.29%	277,117,600
Mar 31, 2026	6.74	6.86	6.73	6.86	6.86	1.78%	319,361,000
Mar 30, 2026	6.51	6.76	6.51	6.74	6.74	1.81%	342,408,400
Mar 27, 2026	6.58	6.65	6.53	6.62	6.62	0.91%	249,064,900
Mar 26, 2026	6.51	6.62	6.51	6.56	6.56	-0.15%	216,003,700
Mar 25, 2026	6.54	6.59	6.46	6.57	6.57	0.92%	203,251,100
Mar 24, 2026	6.40	6.53	6.37	6.51	6.51	2.20%	255,297,400
Mar 23, 2026	6.50	6.51	6.29	6.37	6.37	-3.48%	326,218,700
Mar 20, 2026	6.62	6.65	6.56	6.60	6.60	0.30%	303,266,600
Mar 19, 2026	6.50	6.65	6.46	6.58	6.58	0.15%	189,956,800
Mar 18, 2026	6.54	6.60	6.53	6.57	6.57	0.46%	170,792,300
Mar 17, 2026	6.44	6.54	6.43	6.54	6.54	0.93%	153,107,800
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