HKG:1579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.10	16.78	15.92	16.77	-	3.84%	4,449,720
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
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