HKG:1579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	15.91	16.10	15.73	15.94	-	0.50%	3,080,600
Mar 4, 2026	15.35	16.01	15.30	15.86	15.86	2.79%	8,898,770
Mar 3, 2026	16.00	16.13	15.31	15.43	15.43	-4.40%	6,947,000
Mar 2, 2026	16.02	16.29	15.84	16.14	16.14	-1.04%	3,902,114
Feb 27, 2026	16.94	16.96	16.05	16.31	16.31	-2.04%	4,815,000
Feb 26, 2026	17.10	17.10	16.58	16.65	16.65	-2.35%	2,983,000
Feb 25, 2026	16.58	17.33	16.58	17.05	17.05	2.90%	7,418,290
Feb 24, 2026	16.71	17.00	16.23	16.57	16.57	-1.95%	5,638,259
Feb 23, 2026	16.50	16.90	16.35	16.90	16.90	3.55%	2,144,326
Feb 20, 2026	16.70	16.74	16.26	16.32	16.32	-2.91%	1,546,000
Feb 16, 2026	16.82	16.85	16.59	16.81	16.81	-0.06%	866,000
Feb 13, 2026	16.10	16.82	15.92	16.82	16.82	4.15%	4,990,720
Feb 12, 2026	16.16	16.23	15.92	16.15	16.15	-0.49%	6,419,195
Feb 11, 2026	16.30	16.30	15.93	16.23	16.23	-0.43%	4,755,666
Feb 10, 2026	16.32	16.51	16.08	16.30	16.30	-1.09%	6,534,200
Feb 9, 2026	16.14	16.85	16.04	16.48	16.48	3.52%	10,018,050
Feb 6, 2026	16.34	16.38	15.75	15.92	15.92	-2.57%	7,450,808
Feb 5, 2026	15.31	16.44	15.24	16.34	16.34	5.69%	20,067,060
Feb 4, 2026	14.33	15.48	14.33	15.46	15.46	5.75%	8,600,228
Feb 3, 2026	14.23	14.97	14.23	14.62	14.62	-0.20%	2,472,000
Feb 2, 2026	14.80	14.85	14.22	14.65	14.65	-0.34%	6,792,010
Jan 30, 2026	14.94	14.93	14.48	14.70	14.70	-1.21%	1,789,000
Jan 29, 2026	14.21	14.91	14.20	14.88	14.88	3.41%	3,134,000
Jan 28, 2026	14.76	14.78	14.21	14.39	14.39	-2.37%	3,878,000
Jan 27, 2026	14.66	14.93	14.52	14.74	14.74	1.10%	2,237,000
Jan 26, 2026	14.95	15.15	14.40	14.58	14.58	-2.74%	5,559,000
Jan 23, 2026	14.92	15.07	14.60	14.99	14.99	1.49%	3,788,000
Jan 22, 2026	14.90	14.94	14.64	14.77	14.77	-0.61%	3,112,000
Jan 21, 2026	14.95	15.09	14.52	14.86	14.86	-0.27%	4,907,398
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