HKG:1681 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.43	15.19	14.43	14.84	14.84	1.30%	3,342,900
Sep 29, 2026	14.36	14.78	14.36	14.65	14.65	0.69%	1,703,000
Sep 28, 2026	14.30	14.83	14.21	14.55	14.55	1.61%	1,846,000
Sep 25, 2026	14.48	14.48	14.18	14.32	14.32	-1.10%	459,000
Sep 24, 2026	14.30	14.50	14.26	14.48	14.48	0.84%	1,135,600
Sep 23, 2026	14.25	14.50	14.24	14.36	14.36	0.77%	1,764,000
Sep 22, 2026	13.95	14.31	13.81	14.25	14.25	2.89%	2,072,000
Sep 21, 2026	13.43	13.99	13.43	13.85	13.85	4.06%	2,123,279
Sep 18, 2026	13.24	13.46	13.24	13.31	13.31	1.06%	1,371,000
Sep 17, 2026	13.05	13.32	12.93	13.17	13.17	0.92%	1,923,954
Sep 16, 2026	13.16	13.40	13.02	13.05	13.05	-1.58%	1,220,480
Sep 15, 2026	13.31	13.31	13.14	13.26	13.26	-0.15%	976,924
Sep 14, 2026	13.00	13.35	12.83	13.28	13.28	1.84%	1,348,466
Sep 11, 2026	13.07	13.07	12.86	13.04	13.04	-0.91%	1,610,000
Sep 10, 2026	13.28	13.28	12.77	13.16	13.16	0.08%	2,658,000
Sep 9, 2026	13.18	13.33	13.06	13.15	13.15	-0.30%	1,545,000
Sep 8, 2026	13.40	13.40	13.13	13.19	13.19	-0.45%	891,000
Sep 7, 2026	13.85	13.88	13.54	13.63	13.25	0.15%	800,000
Sep 4, 2026	13.88	13.88	13.44	13.61	13.23	-0.44%	1,609,000
Sep 3, 2026	13.95	13.95	13.52	13.67	13.29	0.44%	1,327,000
Sep 2, 2026	13.97	13.97	13.37	13.61	13.23	0.67%	1,495,252
Sep 1, 2026	13.54	13.70	13.37	13.52	13.14	-0.07%	1,683,000
Aug 31, 2026	14.37	14.37	13.53	13.53	13.15	-4.25%	2,133,000
Aug 28, 2026	14.07	14.30	13.75	14.13	13.74	2.47%	2,819,882
Aug 27, 2026	14.93	14.93	13.71	13.79	13.41	-7.64%	5,031,396
Aug 26, 2026	13.69	15.27	13.62	14.93	14.51	11.42%	8,349,662
Aug 25, 2026	13.37	13.52	13.27	13.40	13.03	0.07%	3,771,574
Aug 24, 2026	13.60	13.60	13.21	13.39	13.02	-1.54%	1,358,574
Aug 21, 2026	13.66	13.85	13.55	13.60	13.22	-0.44%	825,000
Aug 20, 2026	13.50	13.87	13.45	13.66	13.28	2.71%	1,549,000
Aug 19, 2026	13.33	13.38	13.11	13.30	12.93	-0.23%	1,143,000
Aug 18, 2026	13.59	13.59	13.30	13.33	12.96	-1.48%	622,628
Aug 17, 2026	14.16	14.16	13.50	13.53	13.15	-0.88%	901,000
Aug 14, 2026	13.86	13.86	13.52	13.65	13.27	-1.02%	1,177,671
Aug 13, 2026	13.88	14.03	13.71	13.79	13.41	-1.43%	1,338,792
Aug 12, 2026	14.18	14.18	13.91	13.99	13.60	-0.14%	1,189,000
Aug 11, 2026	13.95	14.25	13.93	14.01	13.62	0.43%	902,000
Aug 10, 2026	14.14	14.89	13.95	13.95	13.56	-0.36%	1,840,000
Aug 7, 2026	13.56	14.00	13.56	14.00	13.61	0.94%	1,673,138
Aug 6, 2026	13.73	13.88	13.57	13.87	13.48	1.24%	1,010,474
Aug 5, 2026	13.58	13.84	13.40	13.70	13.32	1.48%	1,025,785
Aug 4, 2026	13.97	13.99	13.45	13.50	13.12	-2.24%	995,000
Aug 3, 2026	13.73	13.94	13.68	13.81	13.42	0.88%	998,875
Jul 31, 2026	13.80	13.87	13.46	13.69	13.31	-0.07%	1,400,263
Jul 30, 2026	13.58	13.88	13.30	13.70	13.32	1.26%	1,658,000
Jul 29, 2026	13.36	13.59	13.20	13.53	13.15	1.73%	1,251,254
Jul 28, 2026	13.79	13.80	13.26	13.30	12.93	-0.75%	1,396,929
Jul 27, 2026	13.49	13.58	13.33	13.40	13.03	0.07%	429,300
Jul 24, 2026	13.50	13.50	13.25	13.39	13.02	-0.67%	358,000
Jul 23, 2026	13.68	13.68	13.27	13.48	13.10	0.60%	956,870