HKG:1579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	15.34	15.82	15.34	15.69	15.69	2.89%	1,750,890
Jul 28, 2026	14.98	15.33	14.84	15.25	15.25	1.80%	1,781,590
Jul 27, 2026	15.14	15.20	14.91	14.98	14.98	0.74%	1,077,476
Jul 24, 2026	15.01	15.11	14.77	14.87	14.87	-1.39%	1,068,500
Jul 23, 2026	15.40	15.40	14.95	15.08	15.08	-1.18%	1,383,940
Jul 22, 2026	15.23	15.36	14.88	15.26	15.26	-0.65%	2,136,000
Jul 21, 2026	15.31	15.52	15.25	15.36	15.36	-1.03%	2,117,440
Jul 20, 2026	15.09	15.57	14.96	15.52	15.52	2.78%	2,571,000
Jul 17, 2026	15.20	15.49	14.84	15.10	15.10	-0.92%	5,057,900
Jul 16, 2026	15.10	15.40	14.97	15.24	15.24	0.79%	2,535,034
Jul 15, 2026	14.72	15.47	14.71	15.12	15.12	2.37%	2,964,020
Jul 14, 2026	14.69	14.93	14.61	14.77	14.77	-	2,347,750
Jul 13, 2026	14.01	14.95	14.00	14.77	14.77	4.83%	4,105,000
Jul 10, 2026	14.14	14.20	13.86	14.09	14.09	-0.63%	1,236,000
Jul 9, 2026	14.30	14.45	14.09	14.18	14.18	-2.07%	3,536,250
Jul 8, 2026	14.10	14.55	13.97	14.48	14.48	2.33%	3,586,710
Jul 7, 2026	14.08	14.24	13.91	14.15	14.15	-1.39%	2,172,452
Jul 6, 2026	13.30	14.43	13.30	14.35	14.35	6.45%	4,202,280
Jul 3, 2026	13.00	13.64	13.00	13.48	13.48	2.82%	2,926,507
Jul 2, 2026	12.86	13.33	12.86	13.11	13.11	2.99%	3,129,000
Jun 30, 2026	13.30	13.30	12.73	12.73	12.73	-3.92%	2,947,500
Jun 29, 2026	12.85	13.36	12.70	13.25	13.25	1.77%	3,473,671
Jun 26, 2026	13.17	13.30	12.87	13.02	13.02	-1.81%	2,932,470
Jun 25, 2026	13.22	13.56	13.13	13.26	13.26	-0.08%	4,195,050
Jun 24, 2026	13.48	13.48	13.10	13.27	13.27	-0.45%	1,539,370
Jun 23, 2026	13.34	13.50	13.13	13.33	13.33	0.53%	2,442,410
Jun 22, 2026	12.87	13.40	12.85	13.26	13.26	2.55%	3,598,000
Jun 18, 2026	13.00	13.02	12.72	12.93	12.93	-	5,833,000
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