HKG:1681 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.80	13.87	13.46	13.69	13.69	-0.07%	1,400,263
Jul 30, 2026	13.58	13.88	13.30	13.70	13.70	1.26%	1,658,000
Jul 29, 2026	13.36	13.59	13.20	13.53	13.53	1.73%	1,251,254
Jul 28, 2026	13.79	13.80	13.26	13.30	13.30	-0.75%	1,396,929
Jul 27, 2026	13.49	13.58	13.33	13.40	13.40	0.07%	429,300
Jul 24, 2026	13.50	13.50	13.25	13.39	13.39	-0.67%	358,000
Jul 23, 2026	13.68	13.68	13.27	13.48	13.48	0.60%	956,870
Jul 22, 2026	13.43	13.61	13.32	13.40	13.40	-1.40%	759,772
Jul 21, 2026	13.75	13.79	13.47	13.59	13.59	-1.09%	673,650
Jul 20, 2026	13.58	13.87	13.45	13.74	13.74	1.18%	1,119,165
Jul 17, 2026	14.14	14.40	13.48	13.58	13.58	-4.23%	1,182,000
Jul 16, 2026	14.43	14.43	13.82	14.18	14.18	1.21%	1,476,987
Jul 15, 2026	13.95	14.38	13.94	14.01	14.01	2.26%	1,772,456
Jul 14, 2026	13.65	13.76	13.48	13.70	13.70	0.74%	850,363
Jul 13, 2026	13.52	13.76	13.41	13.60	13.60	0.29%	1,836,000
Jul 10, 2026	13.51	13.70	13.39	13.56	13.56	1.04%	943,930
Jul 9, 2026	13.42	13.63	13.41	13.42	13.42	-1.03%	631,396
Jul 8, 2026	13.71	13.74	13.40	13.56	13.56	-1.38%	905,000
Jul 7, 2026	13.73	13.83	13.42	13.75	13.75	0.36%	1,474,000
Jul 6, 2026	13.59	14.09	13.40	13.70	13.70	1.63%	1,448,820
Jul 3, 2026	13.19	13.63	13.19	13.48	13.48	2.67%	1,592,000
Jul 2, 2026	12.65	13.20	12.65	13.13	13.13	4.37%	1,584,400
Jun 30, 2026	12.86	12.88	12.37	12.58	12.58	-2.18%	3,377,970
Jun 29, 2026	12.63	13.01	12.53	12.86	12.86	3.04%	1,644,456
Jun 26, 2026	12.82	12.93	12.42	12.48	12.48	-3.03%	1,415,758
Jun 25, 2026	12.60	12.98	12.57	12.87	12.87	1.34%	3,908,032
Jun 24, 2026	12.44	12.82	12.31	12.70	12.70	1.52%	2,256,140
Jun 23, 2026	12.74	12.88	12.45	12.51	12.51	-2.11%	1,523,800
Jun 22, 2026	13.27	13.27	12.59	12.78	12.78	-4.05%	2,461,000
Jun 18, 2026	13.18	13.35	12.94	13.32	13.32	0.91%	3,877,000
Jun 17, 2026	13.40	13.52	13.14	13.20	13.20	-1.79%	2,815,000
Jun 16, 2026	13.56	13.66	13.40	13.44	13.44	-0.88%	1,079,100
Jun 15, 2026	13.82	14.00	13.33	13.56	13.56	-1.67%	1,691,000
Jun 12, 2026	13.81	13.87	13.58	13.79	13.79	-0.07%	1,615,258
Jun 11, 2026	13.51	13.94	13.46	13.80	13.80	-0.79%	2,001,555
Jun 10, 2026	13.83	13.97	13.52	13.91	13.91	0.58%	1,575,492
Jun 9, 2026	14.00	14.00	13.50	13.83	13.83	-1.21%	1,795,300
Jun 8, 2026	14.42	14.42	13.97	14.40	14.00	-0.14%	2,171,200
Jun 5, 2026	13.98	14.42	13.98	14.42	14.02	2.27%	1,920,000
Jun 4, 2026	14.26	14.34	13.97	14.10	13.71	-1.61%	1,465,500
Jun 3, 2026	14.29	14.39	14.00	14.33	13.93	-0.21%	1,467,583
Jun 2, 2026	14.49	14.49	14.02	14.36	13.96	-0.55%	995,000
Jun 1, 2026	14.29	14.50	14.21	14.44	14.04	1.83%	766,020
May 29, 2026	14.44	14.44	13.82	14.18	13.79	1.36%	1,986,940
May 28, 2026	14.33	14.61	13.85	13.99	13.60	-2.44%	1,510,892
May 27, 2026	14.50	14.51	14.13	14.34	13.94	-0.97%	1,780,000
May 26, 2026	14.37	14.56	14.08	14.48	14.08	0.28%	1,246,241
May 22, 2026	14.49	14.50	14.19	14.44	14.04	-0.21%	1,904,017
May 21, 2026	14.40	14.53	14.26	14.47	14.07	0.49%	2,232,000
May 20, 2026	14.73	14.91	14.32	14.40	14.00	-2.44%	1,041,241