HKG:1681 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	14.46	14.80	14.43	14.76	14.35	1.79%	1,867,999
May 18, 2026	14.89	15.04	14.35	14.50	14.10	-3.27%	5,094,000
May 15, 2026	15.00	15.03	14.62	14.99	14.57	0.40%	1,222,269
May 14, 2026	14.88	15.14	14.69	14.93	14.52	-1.19%	2,178,398
May 13, 2026	15.16	15.21	14.91	15.11	14.69	0.07%	3,007,436
May 12, 2026	15.50	15.50	15.00	15.10	14.68	-2.14%	1,062,000
May 11, 2026	15.46	15.50	15.20	15.43	15.00	0.92%	968,000
May 8, 2026	15.25	15.31	14.66	15.29	14.87	1.46%	2,670,460
May 7, 2026	15.66	15.80	14.87	15.07	14.65	-3.89%	3,236,006
May 6, 2026	15.35	15.87	15.35	15.68	15.24	1.23%	4,642,654
May 5, 2026	16.17	16.17	15.47	15.49	15.06	-4.03%	931,054
May 4, 2026	16.23	16.31	15.90	16.14	15.69	-0.49%	602,067
Apr 30, 2026	16.00	16.48	15.81	16.22	15.77	1.44%	1,873,000
Apr 29, 2026	16.11	16.11	15.84	15.99	15.55	-0.74%	945,000
Apr 28, 2026	15.74	16.14	15.72	16.11	15.66	2.42%	824,000
Apr 27, 2026	15.97	16.43	15.73	15.73	15.29	-0.69%	692,198
Apr 24, 2026	15.66	16.02	15.56	15.84	15.40	1.15%	769,000
Apr 23, 2026	15.82	15.93	15.66	15.66	15.23	-1.07%	1,697,000
Apr 22, 2026	15.80	16.05	15.65	15.83	15.39	-0.38%	1,118,000
Apr 21, 2026	15.95	16.05	15.73	15.89	15.45	-0.69%	1,142,800
Apr 20, 2026	16.40	16.40	15.92	16.00	15.56	-1.90%	1,048,000
Apr 17, 2026	16.79	16.79	16.23	16.31	15.86	-0.18%	1,204,000
Apr 16, 2026	16.65	16.65	16.08	16.34	15.89	-0.61%	1,329,834
Apr 15, 2026	16.50	16.86	16.35	16.44	15.98	-0.36%	1,604,963
Apr 14, 2026	16.60	16.80	16.28	16.50	16.04	-	863,000
Apr 13, 2026	16.90	16.94	16.45	16.50	16.04	-3.06%	1,996,181
Apr 10, 2026	17.06	17.22	16.90	17.02	16.55	-	1,005,110
Apr 9, 2026	17.17	17.24	16.90	17.02	16.55	-0.35%	1,246,357
Apr 8, 2026	17.20	17.54	17.00	17.08	16.61	0.06%	2,306,853