HKG:1579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	14.31	14.98	14.28	14.90	14.90	4.12%	10,653,610
Jan 19, 2026	14.26	14.55	14.13	14.31	14.31	0.42%	3,937,999
Jan 16, 2026	13.93	14.36	13.93	14.25	14.25	2.30%	8,365,200
Jan 15, 2026	13.84	14.09	13.69	13.93	13.93	0.65%	5,547,000
Jan 14, 2026	13.58	14.13	13.53	13.84	13.84	3.52%	9,845,309
Jan 13, 2026	13.50	13.60	13.29	13.37	13.37	-0.89%	3,534,746
Jan 12, 2026	13.13	13.52	12.85	13.49	13.49	2.59%	7,449,000
Jan 9, 2026	13.30	13.40	13.03	13.15	13.15	-1.42%	3,219,000
Jan 8, 2026	13.38	13.46	13.06	13.34	13.34	-0.30%	2,847,276
Jan 7, 2026	13.16	13.43	13.16	13.38	13.38	1.67%	4,828,200
Jan 6, 2026	13.57	13.57	13.09	13.16	13.16	-1.35%	6,834,000
Jan 5, 2026	12.88	13.52	12.73	13.34	13.34	3.17%	10,432,020
Jan 2, 2026	12.60	12.98	12.60	12.93	12.93	2.62%	1,288,000
Dec 31, 2025	12.56	12.70	12.37	12.60	12.60	1.20%	1,089,000
Dec 30, 2025	12.62	12.62	12.25	12.45	12.45	-0.40%	3,403,440
Dec 29, 2025	12.49	12.70	12.31	12.50	12.50	1.05%	9,436,300
Dec 24, 2025	12.53	12.60	12.31	12.37	12.37	-1.43%	1,013,564
Dec 23, 2025	12.69	12.82	12.47	12.55	12.55	-1.10%	1,768,000
Dec 22, 2025	12.68	12.74	12.44	12.69	12.69	0.40%	1,569,000
Dec 19, 2025	12.31	12.68	12.28	12.64	12.64	2.27%	1,713,868
Dec 18, 2025	12.38	12.48	12.27	12.36	12.36	-0.32%	2,202,000
Dec 17, 2025	12.31	12.41	12.12	12.40	12.40	0.73%	3,438,000
Dec 16, 2025	12.48	12.48	12.24	12.31	12.31	-1.52%	2,456,000
Dec 15, 2025	12.28	12.56	12.28	12.50	12.50	0.81%	2,407,000
Dec 12, 2025	12.23	12.42	12.03	12.40	12.40	2.99%	3,896,232
Dec 11, 2025	12.26	12.27	12.01	12.04	12.04	-1.79%	1,644,000
Dec 10, 2025	12.08	12.32	11.92	12.26	12.26	1.74%	2,056,800
Dec 9, 2025	12.36	12.36	12.00	12.05	12.05	-2.27%	2,476,321
Dec 8, 2025	12.42	12.47	12.26	12.33	12.33	-0.64%	2,113,000
Dec 5, 2025	12.27	12.47	12.18	12.41	12.41	0.24%	2,621,819
Dec 4, 2025	12.42	12.42	12.23	12.38	12.38	-0.32%	820,078
Dec 3, 2025	12.46	12.67	12.32	12.42	12.42	-1.04%	3,136,200
Dec 2, 2025	12.55	12.75	12.46	12.55	12.55	-	1,467,000
Dec 1, 2025	12.42	12.68	12.41	12.55	12.55	1.05%	1,008,000
Nov 28, 2025	12.35	12.53	12.13	12.42	12.42	0.57%	2,853,000
Nov 27, 2025	12.25	12.46	12.14	12.35	12.35	0.82%	1,150,094
Nov 26, 2025	12.07	12.33	12.07	12.25	12.25	1.83%	1,120,000
Nov 25, 2025	12.17	12.21	12.01	12.03	12.03	-0.74%	3,510,740
Nov 24, 2025	12.34	12.34	12.00	12.12	12.12	-1.22%	2,391,000
Nov 21, 2025	12.12	12.28	11.90	12.27	12.27	0.41%	3,940,388
Nov 20, 2025	12.45	12.45	12.06	12.22	12.22	-1.53%	2,805,000
Nov 19, 2025	12.36	12.62	12.30	12.41	12.41	-0.64%	1,022,000
Nov 18, 2025	12.75	12.79	12.36	12.49	12.49	-2.88%	3,424,000
Nov 17, 2025	12.85	12.93	12.70	12.86	12.86	-0.31%	2,288,000
Nov 14, 2025	12.73	13.13	12.73	12.90	12.90	-0.23%	2,841,046
Nov 13, 2025	12.90	13.11	12.83	12.93	12.93	0.08%	2,219,000
Nov 12, 2025	12.86	13.18	12.78	12.92	12.92	1.10%	5,153,807
Nov 11, 2025	12.65	12.84	12.53	12.78	12.78	0.95%	2,251,441
Nov 10, 2025	12.05	12.73	12.05	12.66	12.66	4.89%	5,094,200
Nov 7, 2025	11.98	12.09	11.98	12.07	12.07	0.33%	1,346,826