HKG:1471 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	10.30	12.50	10.30	11.38	11.38	3.77%	4,900
May 29, 2026	10.85	11.80	10.84	11.15	10.97	4.30%	37,400
May 28, 2026	10.99	11.00	10.31	10.69	10.51	1.62%	7,900
May 27, 2026	11.20	11.20	10.50	10.52	10.35	-6.82%	51,000
May 26, 2026	11.88	13.00	11.20	11.29	11.10	-4.97%	229,000
May 22, 2026	10.60	12.60	10.60	11.88	11.68	13.36%	118,700
May 21, 2026	10.40	10.60	9.81	10.48	10.31	-1.13%	10,200
May 20, 2026	10.40	10.79	10.32	10.60	10.43	-1.76%	3,800
May 19, 2026	10.41	10.79	10.41	10.79	10.61	-1.19%	16,300
May 18, 2026	10.69	11.67	10.69	10.92	10.74	2.15%	200
May 15, 2026	10.86	10.87	10.70	10.69	10.51	-1.84%	12,200
May 14, 2026	10.89	10.89	10.89	10.89	10.71	-0.55%	-
May 13, 2026	11.03	11.03	10.65	10.95	10.77	2.72%	8,300
May 12, 2026	10.62	11.04	10.40	10.66	10.48	0.28%	6,700
May 11, 2026	10.61	10.66	10.48	10.63	10.46	0.28%	24,100
May 8, 2026	10.80	10.80	10.23	10.60	10.43	-3.02%	32,500
May 7, 2026	11.41	11.56	10.40	10.93	10.75	-8.07%	128,700
May 6, 2026	11.91	12.00	11.30	11.89	11.69	0.17%	5,500
May 5, 2026	10.98	12.00	10.61	11.87	11.67	8.11%	14,600
May 4, 2026	11.09	11.09	10.83	10.98	10.80	-5.10%	2,200
Apr 30, 2026	11.13	12.01	11.13	11.57	11.38	4.05%	10,600
Apr 29, 2026	10.65	11.30	10.64	11.12	10.94	4.41%	16,000
Apr 28, 2026	10.83	11.27	10.58	10.65	10.47	-3.18%	24,200
Apr 27, 2026	11.03	11.48	11.00	11.00	10.82	-5.82%	2,900
Apr 24, 2026	10.63	11.78	10.63	11.68	11.49	6.57%	25,000
Apr 23, 2026	10.70	10.96	10.70	10.96	10.78	0.83%	3,700
Apr 22, 2026	11.04	11.29	10.73	10.87	10.69	-3.81%	24,800
Apr 21, 2026	12.19	12.19	10.51	11.30	11.11	0.53%	36,000
Apr 20, 2026	11.37	12.20	10.75	11.24	11.06	-1.92%	149,900
Apr 17, 2026	11.78	12.80	11.00	11.46	11.27	-2.72%	241,300
Apr 16, 2026	14.98	14.98	11.50	11.78	11.59	-16.39%	251,000
Apr 15, 2026	13.87	16.81	13.14	14.09	13.86	4.53%	246,700
Apr 14, 2026	33.00	33.50	12.00	13.48	13.26	-55.48%	473,900
Apr 13, 2026	34.94	34.94	29.28	30.28	29.78	-5.32%	24,900
Apr 10, 2026	48.20	48.50	29.72	31.98	31.45	-33.38%	105,700
Apr 9, 2026	44.04	48.40	43.00	48.00	47.21	-	10,400
Apr 8, 2026	45.70	48.20	44.00	48.00	47.21	5.03%	2,500
Apr 2, 2026	43.90	45.90	43.90	45.70	44.95	3.96%	3,200
Apr 1, 2026	40.20	44.00	38.98	43.96	43.24	9.95%	11,300
Mar 31, 2026	39.98	39.98	39.98	39.98	39.32	-	-
Mar 30, 2026	36.52	40.00	36.52	39.98	39.32	-1.04%	8,300
Mar 27, 2026	33.80	40.40	33.80	40.40	39.74	17.17%	5,200
Mar 26, 2026	36.00	38.00	34.48	34.48	33.91	-4.22%	1,700
Mar 25, 2026	38.48	38.48	35.22	36.00	35.41	-4.76%	11,300
Mar 24, 2026	36.00	38.98	35.52	37.80	37.18	7.94%	12,300
Mar 23, 2026	38.30	39.96	33.18	35.02	34.44	-12.41%	15,000
Mar 20, 2026	41.02	41.02	39.32	39.98	39.32	-2.49%	10,300
Mar 19, 2026	42.48	42.48	40.18	41.00	40.33	-1.87%	11,600
Mar 18, 2026	43.48	44.20	40.32	41.78	41.09	1.85%	9,500
Mar 17, 2026	44.80	45.22	40.02	41.02	40.35	-9.33%	16,000