HKG:1579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.00	13.02	12.72	12.86	-	-0.54%	1,603,000
Jun 17, 2026	13.60	13.60	12.83	12.93	12.93	-4.93%	2,586,000
Jun 16, 2026	14.19	14.19	13.19	13.60	13.60	-2.44%	4,818,560
Jun 15, 2026	13.90	14.18	13.82	13.94	13.94	1.01%	2,493,150
Jun 12, 2026	13.84	13.86	13.59	13.80	13.80	0.80%	1,920,000
Jun 11, 2026	13.72	13.88	13.47	13.69	13.69	-0.22%	2,181,833
Jun 10, 2026	13.67	13.99	13.50	13.72	13.72	1.11%	2,002,000
Jun 9, 2026	13.32	13.66	13.12	13.57	13.57	0.30%	4,941,000
Jun 8, 2026	13.32	13.55	13.10	13.53	13.53	0.97%	1,881,620
Jun 5, 2026	13.76	13.76	13.36	13.40	13.40	-1.47%	2,631,000
Jun 4, 2026	13.65	13.74	13.42	13.60	13.60	-0.87%	2,028,000
Jun 3, 2026	13.89	13.89	13.40	13.72	13.72	-1.22%	3,363,000
Jun 2, 2026	13.80	14.18	13.80	13.89	13.89	-0.43%	2,120,178
Jun 1, 2026	13.51	14.12	13.40	13.95	13.95	1.09%	3,623,200
May 29, 2026	13.76	13.96	13.60	13.80	13.80	0.22%	1,939,000
May 28, 2026	14.14	14.16	13.64	13.77	13.77	-0.60%	3,743,600
May 27, 2026	14.68	14.68	14.18	14.45	13.85	-0.41%	6,017,443
May 26, 2026	14.94	14.98	14.42	14.51	13.91	-2.22%	2,431,000
May 22, 2026	15.19	15.21	14.50	14.84	14.23	-3.39%	5,918,463
May 21, 2026	15.52	15.70	15.18	15.36	14.73	-0.78%	2,664,804
May 20, 2026	15.49	15.64	15.35	15.48	14.84	-0.06%	1,583,000
May 19, 2026	15.49	15.79	15.28	15.49	14.85	-0.19%	2,244,153
May 18, 2026	15.90	15.90	15.31	15.52	14.88	-2.63%	2,724,000
May 15, 2026	16.39	16.40	15.60	15.94	15.28	-2.75%	3,107,796
May 14, 2026	16.30	16.50	16.01	16.39	15.71	-	1,964,404
May 13, 2026	15.74	16.42	15.70	16.39	15.71	3.73%	5,545,000
May 12, 2026	15.94	16.14	15.62	15.80	15.15	-	1,989,000
May 11, 2026	15.80	15.98	15.54	15.80	15.15	-0.75%	2,673,646
May 8, 2026	15.68	16.06	15.68	15.92	15.26	0.32%	890,000
May 7, 2026	16.29	16.29	15.43	15.87	15.21	-0.69%	4,683,000
May 6, 2026	16.38	16.45	15.89	15.98	15.32	-4.02%	3,978,000
May 5, 2026	16.51	16.65	16.18	16.65	15.96	0.85%	1,000,000
May 4, 2026	16.44	16.69	16.28	16.51	15.83	0.43%	1,077,000
Apr 30, 2026	16.52	16.85	16.39	16.44	15.76	-1.32%	1,561,000
Apr 29, 2026	16.18	16.66	16.17	16.66	15.97	3.61%	3,664,000
Apr 28, 2026	15.66	16.10	15.29	16.08	15.42	3.14%	3,563,000
Apr 27, 2026	15.64	15.77	15.39	15.59	14.95	0.52%	5,648,758
Apr 24, 2026	15.72	15.79	15.42	15.51	14.87	-1.15%	2,999,149
Apr 23, 2026	16.02	16.02	15.50	15.69	15.04	-1.94%	4,649,000
Apr 22, 2026	15.81	16.00	15.60	16.00	15.34	1.27%	2,563,000
Apr 21, 2026	15.72	16.16	15.72	15.80	15.15	0.45%	1,835,000
Apr 20, 2026	15.50	15.89	15.50	15.73	15.08	0.83%	1,645,000
Apr 17, 2026	15.90	15.91	15.46	15.60	14.96	-2.68%	2,833,122
Apr 16, 2026	15.91	16.12	15.82	16.03	15.37	0.44%	2,525,000
Apr 15, 2026	16.01	16.11	15.83	15.96	15.30	-2.39%	2,537,000
Apr 14, 2026	16.20	16.35	16.00	16.35	15.67	0.18%	2,539,000
Apr 13, 2026	15.84	16.34	15.69	16.32	15.65	3.03%	4,464,600
Apr 10, 2026	16.23	16.47	15.72	15.84	15.19	-3.53%	6,462,434
Apr 9, 2026	15.76	16.50	15.76	16.42	15.74	2.75%	5,885,000
Apr 8, 2026	16.85	16.90	15.59	15.98	15.32	-4.71%	8,455,200