HKG:1579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	14.93	14.93	14.30	14.30	-	3.40%	445,135
Oct 5, 2026	13.85	14.22	13.56	13.83	13.83	-	462,135
Oct 2, 2026	13.78	13.84	13.43	13.83	13.83	-1.98%	1,400,000
Sep 30, 2026	13.65	14.32	13.56	14.11	14.11	2.99%	3,508,000
Sep 29, 2026	13.55	13.93	13.55	13.70	13.70	-0.44%	1,582,000
Sep 28, 2026	13.40	13.84	13.40	13.76	13.76	3.15%	1,895,000
Sep 25, 2026	13.45	13.45	13.15	13.34	13.34	-1.69%	1,700,000
Sep 24, 2026	13.44	13.68	13.44	13.57	13.57	-0.22%	1,031,000
Sep 23, 2026	13.68	13.73	13.52	13.60	13.60	-0.15%	2,275,343
Sep 22, 2026	13.75	13.75	13.51	13.62	13.62	-0.37%	2,035,000
Sep 21, 2026	13.68	13.72	13.47	13.67	13.67	0.44%	2,039,000
Sep 18, 2026	13.64	13.83	13.57	13.61	13.61	-0.51%	2,024,000
Sep 17, 2026	14.11	14.11	13.61	13.68	13.68	-1.01%	831,694
Sep 16, 2026	13.76	14.12	13.63	13.82	13.82	0.88%	1,268,306
Sep 15, 2026	13.82	13.94	13.70	13.70	13.70	-1.58%	1,348,008
Sep 14, 2026	13.92	14.00	13.75	13.92	13.92	-0.36%	1,579,130
Sep 11, 2026	14.16	14.18	13.90	13.97	13.97	-1.13%	1,524,000
Sep 10, 2026	14.27	14.29	14.01	14.13	14.13	-0.56%	3,227,000
Sep 9, 2026	14.72	14.72	14.04	14.21	14.21	-3.73%	7,315,621
Sep 8, 2026	15.06	15.14	14.73	14.76	14.76	0.06%	1,621,000
Sep 7, 2026	15.29	15.30	15.02	15.17	14.75	-0.78%	2,233,000
Sep 4, 2026	15.00	15.44	14.98	15.29	14.87	2.07%	3,009,042
Sep 3, 2026	15.30	15.30	14.94	14.98	14.57	-1.58%	1,419,000
Sep 2, 2026	15.33	15.41	15.06	15.22	14.80	-1.17%	1,936,000
Sep 1, 2026	16.10	16.10	15.29	15.40	14.97	-2.65%	2,746,854
Aug 31, 2026	16.36	16.46	15.63	15.82	15.38	-3.24%	5,036,330
Aug 28, 2026	15.61	16.41	15.50	16.35	15.90	4.47%	6,097,540
Aug 27, 2026	16.30	16.56	15.48	15.65	15.22	-3.40%	5,319,000
Aug 26, 2026	16.16	16.92	16.10	16.20	15.75	5.54%	19,593,000
Aug 25, 2026	15.37	15.56	15.25	15.35	14.93	-0.13%	1,937,510
Aug 24, 2026	15.34	15.60	15.22	15.37	14.95	1.12%	1,429,510
Aug 21, 2026	15.39	15.39	14.94	15.20	14.78	-1.23%	2,681,000
Aug 20, 2026	15.14	15.65	15.14	15.39	14.97	1.65%	4,377,000
Aug 19, 2026	14.98	15.18	14.83	15.14	14.72	-0.07%	1,667,156
Aug 18, 2026	14.92	15.28	14.80	15.15	14.73	0.73%	3,936,541
Aug 17, 2026	15.08	15.39	14.97	15.04	14.62	-0.40%	1,600,150
Aug 14, 2026	15.27	15.36	15.01	15.10	14.68	-1.11%	548,801
Aug 13, 2026	15.10	15.34	14.94	15.27	14.85	-0.33%	1,193,000
Aug 12, 2026	15.58	15.63	15.13	15.32	14.90	-1.48%	2,432,000
Aug 11, 2026	15.45	15.99	15.45	15.55	15.12	0.65%	2,583,000
Aug 10, 2026	14.67	15.56	14.67	15.45	15.02	3.97%	2,199,000
Aug 7, 2026	15.09	15.09	14.66	14.86	14.45	-1.20%	1,652,750
Aug 6, 2026	15.19	15.34	14.92	15.04	14.62	-0.86%	1,252,471
Aug 5, 2026	15.09	15.29	14.79	15.17	14.75	0.53%	1,901,972
Aug 4, 2026	15.26	15.46	14.97	15.09	14.67	-1.50%	2,651,000
Aug 3, 2026	15.45	15.61	15.13	15.32	14.90	-1.48%	1,788,743
Jul 31, 2026	15.98	15.98	15.41	15.55	15.12	-2.69%	2,370,250
Jul 30, 2026	15.60	16.06	15.49	15.98	15.54	1.85%	1,663,140
Jul 29, 2026	15.34	15.82	15.34	15.69	15.26	2.89%	1,750,890
Jul 28, 2026	14.98	15.33	14.84	15.25	14.83	1.80%	1,781,590