HKG:1513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	20.68	20.82	20.16	20.40	20.40	-2.49%	907,100
Oct 21, 2026	21.28	21.42	20.80	20.92	20.92	-1.32%	689,000
Oct 20, 2026	21.26	21.46	20.90	21.20	21.20	-0.28%	1,398,753
Oct 16, 2026	21.38	21.66	21.18	21.26	21.26	-0.56%	998,400
Oct 15, 2026	21.26	21.42	20.78	21.38	21.38	1.62%	1,296,206
Oct 14, 2026	21.14	21.76	20.96	21.04	21.04	-0.54%	1,276,200
Oct 13, 2026	22.24	22.58	21.98	22.34	21.16	0.45%	1,659,811
Oct 12, 2026	22.16	22.42	21.94	22.24	21.06	0.36%	1,429,357
Oct 9, 2026	21.26	22.30	21.04	22.16	20.98	4.43%	1,324,806
Oct 8, 2026	22.04	22.10	21.10	21.22	20.09	-2.39%	2,548,454
Oct 7, 2026	21.80	21.92	21.28	21.74	20.59	-0.73%	380,500
Oct 6, 2026	21.78	22.12	21.78	21.90	20.74	1.20%	200,100
Oct 5, 2026	21.80	21.80	21.34	21.64	20.49	-1.37%	501,400
Oct 2, 2026	23.18	23.18	21.52	21.94	20.78	-3.43%	623,380
Sep 30, 2026	21.94	23.00	21.50	22.72	21.51	3.56%	4,386,112
Sep 29, 2026	22.46	22.76	21.42	21.94	20.78	-1.35%	5,195,800
Sep 28, 2026	21.40	22.60	21.40	22.24	21.06	4.81%	4,309,233
Sep 25, 2026	21.30	21.30	20.80	21.22	20.09	-0.66%	302,000
Sep 24, 2026	21.70	21.78	21.14	21.36	20.23	-1.93%	977,900
Sep 23, 2026	20.70	21.94	20.70	21.78	20.62	5.22%	2,205,400
Sep 22, 2026	21.18	21.18	20.62	20.70	19.60	-1.43%	506,800
Sep 21, 2026	20.66	21.08	20.60	21.00	19.89	2.94%	1,758,374
Sep 18, 2026	20.74	20.82	20.40	20.40	19.32	-1.16%	2,724,800
Sep 17, 2026	20.54	21.00	20.36	20.64	19.55	-0.86%	1,671,700
Sep 16, 2026	20.90	20.90	20.52	20.82	19.72	0.10%	1,458,400
Sep 15, 2026	20.78	21.20	20.74	20.80	19.70	-1.33%	681,784
Sep 14, 2026	20.78	21.08	20.60	21.08	19.96	1.44%	1,296,500
Sep 11, 2026	20.68	20.80	20.38	20.78	19.68	-0.19%	2,181,347
Sep 10, 2026	21.20	21.20	20.62	20.82	19.72	-1.98%	1,799,342
Sep 9, 2026	21.00	21.36	20.90	21.24	20.11	1.05%	1,269,100
Sep 8, 2026	20.86	21.08	20.70	21.02	19.91	0.77%	694,327
Sep 7, 2026	20.28	20.96	20.28	20.86	19.75	2.36%	1,048,100
Sep 4, 2026	20.34	20.56	20.14	20.38	19.30	0.79%	920,752
Sep 3, 2026	20.36	20.64	20.20	20.22	19.15	-0.30%	1,063,557
Sep 2, 2026	20.16	20.38	19.82	20.28	19.20	0.50%	1,959,018
Sep 1, 2026	19.88	20.22	19.81	20.18	19.11	1.51%	1,290,900
Aug 31, 2026	20.30	20.30	19.80	19.88	18.83	-2.07%	1,216,500
Aug 28, 2026	20.40	20.66	20.22	20.30	19.22	0.79%	2,568,448
Aug 27, 2026	20.38	20.40	19.86	20.14	19.07	-0.30%	2,401,800
Aug 26, 2026	20.28	20.42	20.12	20.20	19.13	0.30%	2,108,300
Aug 25, 2026	21.00	21.00	20.14	20.14	19.07	-4.10%	4,342,000
Aug 24, 2026	23.84	23.84	20.76	21.00	19.89	-15.73%	7,650,950
Aug 21, 2026	25.58	25.70	24.80	24.92	23.60	-2.04%	939,500
Aug 20, 2026	25.90	25.98	25.28	25.44	24.09	1.44%	1,826,700
Aug 19, 2026	25.06	25.14	24.82	25.08	23.75	0.16%	1,129,404
Aug 18, 2026	25.44	25.44	25.04	25.04	23.71	-1.03%	452,394
Aug 17, 2026	25.80	25.80	25.22	25.30	23.96	-0.71%	544,082
Aug 14, 2026	26.08	26.10	25.28	25.48	24.13	-1.85%	591,970
Aug 13, 2026	26.30	26.50	25.90	25.96	24.58	-1.37%	680,079
Aug 12, 2026	26.20	26.92	26.10	26.32	24.92	-0.53%	845,000