HKG:1681 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	16.20	16.20	15.84	16.02	16.02	-1.11%	1,311,000
Nov 10, 2026	16.09	16.20	15.97	16.20	16.20	1.25%	1,039,000
Nov 9, 2026	15.78	16.08	15.78	16.00	16.00	1.39%	880,056
Nov 6, 2026	15.68	15.98	15.60	15.78	15.78	-	1,360,118
Nov 5, 2026	15.77	15.90	15.70	15.78	15.78	0.77%	1,075,000
Nov 4, 2026	15.50	15.68	15.24	15.66	15.66	1.69%	1,068,097
Nov 3, 2026	15.50	15.53	15.30	15.40	15.40	0.52%	993,000
Nov 2, 2026	15.25	15.42	15.00	15.32	15.32	0.46%	1,025,000
Oct 30, 2026	15.20	15.56	15.15	15.25	15.25	0.73%	1,387,902
Oct 29, 2026	15.20	15.30	15.02	15.14	15.14	-0.39%	390,000
Oct 28, 2026	15.64	15.64	14.98	15.20	15.20	-2.75%	1,778,000
Oct 27, 2026	15.40	15.78	15.40	15.63	15.63	0.19%	3,076,740
Oct 26, 2026	15.50	15.71	15.43	15.60	15.60	1.43%	846,000
Oct 23, 2026	15.52	15.52	14.99	15.38	15.38	1.12%	1,498,600
Oct 22, 2026	15.72	15.72	15.06	15.21	15.21	-3.24%	2,210,962
Oct 21, 2026	16.10	16.10	15.00	15.72	15.72	-2.00%	2,731,230
Oct 20, 2026	15.73	16.18	15.73	16.04	16.04	2.30%	2,300,000
Oct 16, 2026	15.39	15.84	15.38	15.68	15.68	1.88%	1,352,102
Oct 15, 2026	14.95	15.43	14.91	15.39	15.39	2.53%	2,062,204
Oct 14, 2026	15.19	15.34	14.89	15.01	15.01	-1.18%	2,319,662
Oct 13, 2026	15.05	15.36	14.94	15.19	15.19	0.53%	1,368,000
Oct 12, 2026	14.85	15.15	14.85	15.11	15.11	1.75%	1,689,000
Oct 9, 2026	14.69	14.97	14.52	14.85	14.85	0.81%	1,031,230
Oct 8, 2026	14.86	15.07	14.60	14.73	14.73	-0.81%	2,623,000
Oct 7, 2026	14.93	14.93	14.70	14.85	14.85	-0.54%	748,867
Oct 6, 2026	14.92	14.97	14.72	14.93	14.93	3.04%	995,000
Oct 5, 2026	15.18	15.18	14.39	14.49	14.49	-1.02%	904,000
Oct 2, 2026	15.20	15.20	14.52	14.64	14.64	-1.35%	1,357,000
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