HKG:1541 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	12.34	12.72	11.94	12.30	12.30	-0.16%	3,527,000
Sep 3, 2025	11.03	12.35	11.03	12.32	12.32	11.90%	4,021,600
Sep 2, 2025	11.49	11.65	10.81	11.01	11.01	-4.18%	1,682,800
Sep 1, 2025	10.99	11.82	10.70	11.49	11.49	5.41%	2,644,800
Aug 29, 2025	10.83	11.20	10.66	10.90	10.90	0.65%	2,102,400
Aug 28, 2025	11.83	12.08	10.68	10.83	10.83	-7.91%	3,416,400
Aug 27, 2025	12.20	12.60	11.49	11.76	11.76	-0.34%	2,782,400
Aug 26, 2025	12.34	12.40	11.61	11.80	11.80	-4.30%	1,747,000
Aug 25, 2025	12.03	12.40	11.87	12.33	12.33	2.58%	2,014,000
Aug 22, 2025	12.00	12.28	11.73	12.02	12.02	0.67%	1,926,400
Aug 21, 2025	12.30	12.47	11.82	11.94	11.94	-2.85%	1,085,400
Aug 20, 2025	12.96	12.96	11.45	12.29	12.29	-5.17%	4,543,800
Aug 19, 2025	13.45	13.50	12.74	12.96	12.96	-3.64%	2,442,600
Aug 18, 2025	13.20	13.70	12.65	13.45	13.45	1.89%	4,415,800
Aug 15, 2025	11.31	13.24	11.29	13.20	13.20	16.71%	6,521,800
Aug 14, 2025	11.69	11.69	11.26	11.31	11.31	-2.16%	1,823,800
Aug 13, 2025	11.21	11.60	11.05	11.56	11.56	4.14%	1,615,200
Aug 12, 2025	11.34	11.43	11.00	11.10	11.10	-2.72%	1,376,200
Aug 11, 2025	11.02	11.69	11.02	11.41	11.41	3.16%	1,587,600
Aug 8, 2025	11.01	11.35	10.70	11.06	11.06	0.45%	1,173,400
Aug 7, 2025	11.03	11.92	10.90	11.01	11.01	0.09%	3,480,200
Aug 6, 2025	11.16	11.44	10.71	11.00	11.00	-1.43%	1,570,200
Aug 5, 2025	10.46	11.16	10.45	11.16	11.16	8.45%	2,181,600
Aug 4, 2025	10.24	10.45	9.88	10.29	10.29	0.49%	775,000
Aug 1, 2025	10.82	11.12	10.12	10.24	10.24	-7.08%	3,354,600
Jul 31, 2025	11.50	11.60	10.90	11.02	11.02	-4.17%	1,568,000
Jul 30, 2025	11.72	11.72	10.86	11.50	11.50	-2.21%	3,931,800
Jul 29, 2025	11.16	12.00	11.10	11.76	11.76	2.62%	2,847,000
Jul 28, 2025	10.48	11.46	10.40	11.46	11.46	9.35%	3,448,000
Jul 25, 2025	10.56	10.70	10.30	10.48	10.48	-0.76%	1,314,800
Jul 24, 2025	10.44	10.62	10.30	10.56	10.56	1.15%	1,290,600
Jul 23, 2025	10.92	11.28	10.38	10.44	10.44	-3.51%	2,404,400
Jul 22, 2025	11.08	11.58	10.62	10.82	10.82	-2.70%	1,898,400
Jul 21, 2025	11.00	11.28	10.20	11.12	11.12	1.09%	3,430,600
Jul 18, 2025	10.82	11.38	10.78	11.00	11.00	1.66%	3,811,200
Jul 17, 2025	10.10	11.16	10.00	10.82	10.82	10.52%	6,302,000
Jul 16, 2025	10.06	10.52	9.79	9.79	9.79	-2.10%	4,653,200
Jul 15, 2025	9.97	10.44	9.79	10.00	10.00	0.40%	3,179,200
Jul 14, 2025	10.24	10.24	9.61	9.96	9.96	-2.35%	3,536,400
Jul 11, 2025	11.40	11.42	9.88	10.20	10.20	-11.30%	8,151,200
Jul 10, 2025	11.20	11.78	10.98	11.50	11.50	3.05%	1,892,600
Jul 9, 2025	11.64	11.64	11.10	11.16	11.16	-3.63%	1,994,400
Jul 8, 2025	11.68	11.98	11.30	11.58	11.58	-0.17%	2,417,600
Jul 7, 2025	12.66	12.66	11.52	11.60	11.60	-8.37%	3,127,800
Jul 4, 2025	12.34	13.20	12.28	12.66	12.66	3.94%	5,320,600
Jul 3, 2025	12.14	12.48	11.76	12.18	12.18	2.18%	2,405,400
Jul 2, 2025	12.04	12.74	11.34	11.92	11.92	-0.67%	5,307,200
Jun 30, 2025	11.18	12.12	10.92	12.00	12.00	8.50%	2,219,200
Jun 27, 2025	11.66	11.86	10.52	11.06	11.06	-6.27%	9,624,600
Jun 26, 2025	13.46	13.92	11.60	11.80	11.80	-11.41%	8,005,200