HKG:1579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	13.88	14.04	13.79	13.97	-	1.09%	2,829,300
Sep 9, 2025	13.89	13.89	13.63	13.82	13.82	0.73%	2,843,300
Sep 8, 2025	13.45	13.83	13.45	13.72	13.72	2.16%	3,975,400
Sep 5, 2025	13.50	13.52	13.33	13.43	13.43	-1.32%	2,510,000
Sep 4, 2025	13.78	13.78	13.46	13.61	13.30	-0.80%	1,833,600
Sep 3, 2025	13.52	13.86	13.52	13.72	13.41	1.25%	2,992,000
Sep 2, 2025	13.65	13.81	13.46	13.55	13.24	-1.74%	4,317,000
Sep 1, 2025	13.92	13.92	13.62	13.79	13.48	0.51%	2,090,920
Aug 29, 2025	13.74	14.00	13.68	13.72	13.41	-0.15%	2,761,600
Aug 28, 2025	13.95	14.09	13.51	13.74	13.43	-1.29%	3,834,050
Aug 27, 2025	14.68	14.69	13.84	13.92	13.60	-5.50%	8,499,000
Aug 26, 2025	14.50	15.16	14.26	14.73	14.39	-0.34%	6,677,000
Aug 25, 2025	14.18	14.88	14.18	14.78	14.44	4.23%	9,165,118
Aug 22, 2025	14.20	14.37	14.01	14.18	13.86	-0.56%	3,176,600
Aug 21, 2025	13.86	14.48	13.86	14.26	13.93	1.57%	4,288,600
Aug 20, 2025	13.94	14.13	13.60	14.04	13.72	-0.21%	5,272,000
Aug 19, 2025	13.77	14.22	13.77	14.07	13.75	1.37%	3,120,390
Aug 18, 2025	13.80	14.07	13.72	13.88	13.56	1.31%	3,237,793
Aug 15, 2025	13.52	13.72	13.33	13.70	13.39	1.18%	3,088,890
Aug 14, 2025	13.49	13.69	13.39	13.54	13.23	0.30%	4,223,000
Aug 13, 2025	13.55	13.59	13.34	13.50	13.19	0.67%	4,206,000
Aug 12, 2025	13.51	13.61	13.37	13.41	13.10	-0.30%	1,886,835
Aug 11, 2025	13.48	13.64	13.38	13.45	13.14	-0.22%	2,368,000
Aug 8, 2025	13.60	13.61	13.42	13.48	13.17	-0.88%	1,576,287
Aug 7, 2025	13.57	13.75	13.43	13.60	13.29	0.52%	3,059,600
Aug 6, 2025	13.38	13.53	13.27	13.53	13.22	1.05%	2,352,000
Aug 5, 2025	13.44	13.49	13.21	13.39	13.08	0.07%	3,093,003
Aug 4, 2025	13.49	13.49	13.28	13.38	13.07	0.15%	2,033,760
Aug 1, 2025	13.52	13.62	13.34	13.36	13.06	-1.18%	3,283,060
Jul 31, 2025	14.10	14.10	13.48	13.52	13.21	-4.11%	4,414,000
Jul 30, 2025	14.00	14.28	13.78	14.10	13.78	1.00%	4,946,000
Jul 29, 2025	14.00	14.02	13.74	13.96	13.64	0.29%	3,699,000
Jul 28, 2025	14.38	14.38	13.92	13.92	13.60	-1.69%	3,254,000
Jul 25, 2025	14.38	14.54	14.14	14.16	13.84	-1.53%	3,519,200
Jul 24, 2025	14.26	14.52	14.22	14.38	14.05	-0.28%	2,461,100
Jul 23, 2025	14.70	14.86	14.22	14.42	14.09	-1.90%	3,283,000
Jul 22, 2025	14.56	14.76	14.38	14.70	14.36	0.96%	4,924,781
Jul 21, 2025	13.86	14.64	13.64	14.56	14.23	5.81%	10,954,276
Jul 18, 2025	13.64	14.06	13.64	13.76	13.45	0.88%	5,459,890
Jul 17, 2025	13.52	13.76	13.28	13.64	13.33	1.79%	6,437,500
Jul 16, 2025	13.46	13.62	13.24	13.40	13.09	0.60%	2,805,000
Jul 15, 2025	13.28	13.54	13.08	13.32	13.02	0.30%	6,141,000
Jul 14, 2025	13.64	13.64	13.20	13.28	12.98	-1.48%	4,425,340
Jul 11, 2025	13.34	13.74	13.32	13.48	13.17	1.20%	2,414,000
Jul 10, 2025	13.26	13.46	13.20	13.32	13.02	0.91%	2,834,000
Jul 9, 2025	13.54	13.66	13.18	13.20	12.90	-3.08%	2,853,000
Jul 8, 2025	13.84	13.84	13.52	13.62	13.31	-0.87%	3,235,000
Jul 7, 2025	13.70	13.94	13.64	13.74	13.43	-0.43%	2,969,583
Jul 4, 2025	13.94	13.94	13.68	13.80	13.48	-0.72%	2,116,328
Jul 3, 2025	14.08	14.22	13.76	13.90	13.58	-0.43%	2,277,891