HKG:1579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	16.98	16.99	16.51	16.77	16.08	-1.00%	6,998,000
Apr 1, 2026	16.36	16.98	16.36	16.94	16.24	3.80%	4,386,000
Mar 31, 2026	16.59	16.62	16.31	16.32	15.65	-0.49%	3,111,550
Mar 30, 2026	16.58	16.74	16.22	16.40	15.72	-1.80%	5,248,000
Mar 27, 2026	16.03	16.96	15.90	16.70	16.01	4.24%	5,265,000
Mar 26, 2026	16.27	16.29	15.87	16.02	15.36	0.31%	7,431,000
Mar 25, 2026	15.35	16.21	15.35	15.97	15.31	6.75%	13,870,000
Mar 24, 2026	14.34	15.11	14.24	14.96	14.34	5.13%	6,032,400
Mar 23, 2026	14.60	14.60	14.00	14.23	13.64	-3.39%	5,670,000
Mar 20, 2026	14.97	14.97	14.64	14.73	14.12	0.34%	3,646,000
Mar 19, 2026	15.22	15.22	14.54	14.68	14.07	-4.30%	4,310,000
Mar 18, 2026	15.36	15.50	15.05	15.34	14.71	-	1,377,502
Mar 17, 2026	15.33	15.59	15.17	15.34	14.71	-0.20%	3,015,000
Mar 16, 2026	15.06	15.46	14.82	15.37	14.74	3.09%	3,454,160
Mar 13, 2026	16.43	16.43	14.83	14.91	14.29	-9.25%	9,020,000
Mar 12, 2026	15.70	16.43	15.54	16.43	15.75	4.58%	3,523,000