HKG:1428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.50	9.51	8.88	9.06	9.06	-5.03%	23,970,400
May 27, 2026	9.91	9.93	9.43	9.54	9.54	-1.85%	13,051,759
May 26, 2026	9.50	9.85	9.03	9.72	9.72	-4.99%	36,682,678
May 22, 2026	10.17	10.35	10.10	10.23	10.23	-	8,671,100
May 21, 2026	10.52	10.77	10.15	10.23	10.23	-2.76%	13,934,000
May 20, 2026	10.38	10.72	10.21	10.52	10.52	0.29%	9,857,300
May 19, 2026	10.78	10.78	10.28	10.49	10.49	-2.42%	13,342,600
May 18, 2026	10.60	10.85	10.35	10.75	10.75	0.56%	9,119,436
May 15, 2026	10.77	11.06	10.50	10.69	10.69	-0.28%	14,644,010
May 14, 2026	10.90	11.28	10.72	10.72	10.72	-0.46%	16,803,130
May 13, 2026	11.60	11.65	10.72	10.77	10.77	-7.16%	38,551,800
May 12, 2026	11.92	12.00	11.57	11.60	11.60	-2.60%	18,334,400
May 11, 2026	12.30	12.30	11.91	11.91	11.91	-3.17%	18,586,550
May 8, 2026	12.17	12.40	11.95	12.30	12.30	1.23%	17,285,280
May 7, 2026	12.22	12.55	12.08	12.15	12.15	-1.70%	18,385,610
May 6, 2026	12.65	12.65	12.24	12.36	12.36	-1.98%	13,622,000
May 5, 2026	12.40	12.78	12.26	12.61	12.61	1.69%	6,771,899
May 4, 2026	12.47	12.66	12.35	12.40	12.40	0.40%	7,387,368
Apr 30, 2026	12.67	13.08	12.29	12.35	12.35	-4.11%	23,455,500
Apr 29, 2026	12.42	13.24	12.34	12.88	12.88	5.14%	30,604,800
Apr 28, 2026	12.46	12.80	12.10	12.25	12.25	-1.69%	19,369,470
Apr 27, 2026	12.51	12.76	12.42	12.46	12.46	-0.08%	10,340,000
Apr 24, 2026	12.93	13.05	12.44	12.47	12.47	-2.73%	22,346,020
Apr 23, 2026	13.10	13.28	12.80	12.82	12.82	-1.84%	21,869,120
Apr 22, 2026	12.70	13.13	12.51	13.06	13.06	2.03%	38,141,400
Apr 21, 2026	12.00	13.08	11.81	12.80	12.80	7.29%	72,086,330
Apr 20, 2026	11.86	12.03	11.59	11.93	11.93	1.62%	19,262,440
Apr 17, 2026	12.00	12.00	11.70	11.74	11.74	-2.17%	15,956,350
Apr 16, 2026	11.99	12.13	11.74	12.00	12.00	1.18%	18,221,300
Apr 15, 2026	12.14	12.30	11.80	11.86	11.86	-1.82%	23,259,460
Apr 14, 2026	12.38	12.49	12.01	12.08	12.08	-0.98%	32,866,930
Apr 13, 2026	12.41	12.64	12.11	12.20	12.20	-4.31%	31,190,680
Apr 10, 2026	12.20	13.11	12.08	12.75	12.75	5.55%	110,162,300
Apr 9, 2026	12.60	12.73	12.00	12.08	12.08	-3.82%	38,112,810
Apr 8, 2026	12.90	13.17	12.44	12.56	12.56	-0.32%	53,595,320
Apr 2, 2026	11.87	12.81	11.61	12.60	12.60	6.33%	76,301,440
Apr 1, 2026	12.10	12.38	11.40	11.85	11.85	1.46%	49,917,870
Mar 31, 2026	13.00	13.42	11.68	11.68	11.68	-7.67%	71,332,030
Mar 30, 2026	13.23	13.47	12.52	12.65	12.65	-4.02%	50,399,580
Mar 27, 2026	13.06	13.48	12.92	13.18	13.18	-0.45%	47,259,490
Mar 26, 2026	13.05	13.50	12.54	13.24	13.24	4.09%	63,203,680
Mar 25, 2026	13.24	13.36	12.61	12.72	12.72	-2.00%	54,209,100
Mar 24, 2026	12.99	13.68	12.63	12.98	12.98	-2.04%	116,882,800
Mar 23, 2026	11.42	13.37	11.05	13.25	13.25	12.19%	181,742,000
Mar 20, 2026	12.71	13.00	11.43	11.81	11.81	-6.27%	100,180,100
Mar 19, 2026	12.84	13.74	12.50	12.60	12.60	-4.91%	118,280,900
Mar 18, 2026	13.70	14.78	12.82	13.25	13.25	-2.57%	239,686,900
Mar 17, 2026	15.26	16.88	13.58	13.60	13.60	46.71%	553,851,000
Mar 13, 2026	7.02	9.95	6.95	9.27	9.27	33.96%	417,543,300
Mar 12, 2026	7.10	7.38	6.87	6.92	6.92	-2.54%	23,738,870