HKG:1698 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	41.10	41.42	40.30	40.50	40.50	-1.51%	3,065,200
Mar 19, 2026	40.60	41.82	40.22	41.12	41.12	-8.05%	6,501,142
Mar 18, 2026	48.62	48.62	43.60	44.72	44.72	-21.82%	13,414,740
Mar 17, 2026	58.45	59.35	56.75	57.20	57.20	0.62%	1,291,100
Mar 16, 2026	55.90	57.00	54.80	56.85	56.85	5.08%	1,240,470
Mar 13, 2026	53.40	54.50	53.40	54.10	54.10	2.37%	647,270
Mar 12, 2026	52.30	53.85	51.70	52.85	52.85	-2.76%	1,431,611
Mar 11, 2026	55.65	56.30	54.25	54.35	54.35	-1.90%	869,210
Mar 10, 2026	54.45	55.40	53.55	55.40	55.40	3.65%	1,277,822
Mar 9, 2026	54.95	54.95	52.20	53.45	53.45	-2.73%	1,419,150
Mar 6, 2026	53.40	54.95	52.00	54.95	54.95	1.01%	1,308,722
Mar 5, 2026	55.00	55.60	54.10	54.40	54.40	-1.09%	669,593
Mar 4, 2026	55.60	55.75	54.35	55.00	55.00	-1.70%	1,072,808
Mar 3, 2026	56.05	56.80	55.70	55.95	55.95	0.45%	1,095,044
Mar 2, 2026	56.45	56.85	55.50	55.70	55.70	-2.02%	700,700
Feb 27, 2026	57.40	57.40	56.40	56.85	56.85	2.16%	1,197,900
Feb 26, 2026	57.70	57.70	55.55	55.65	55.65	-3.55%	1,271,484
Feb 25, 2026	57.75	58.20	57.35	57.70	57.70	1.05%	947,547
Feb 24, 2026	58.65	58.95	56.80	57.10	57.10	-5.62%	2,965,266
Feb 23, 2026	58.45	60.70	58.45	60.50	60.50	3.51%	693,540
Feb 20, 2026	61.00	61.80	58.45	58.45	58.45	-5.50%	1,658,580
Feb 16, 2026	60.60	62.25	60.60	61.85	61.85	4.83%	890,700
Feb 13, 2026	60.65	60.65	58.05	59.00	59.00	-9.23%	4,203,048
Feb 12, 2026	66.95	66.95	64.40	65.00	65.00	-2.26%	820,030
Feb 11, 2026	65.90	67.35	65.90	66.50	66.50	4.64%	927,000
Feb 10, 2026	63.75	64.80	63.50	63.55	63.55	-0.16%	783,800
Feb 9, 2026	65.35	65.35	63.60	63.65	63.65	1.11%	1,170,501
Feb 6, 2026	63.40	64.90	62.70	62.95	62.95	-0.71%	1,251,761
Feb 5, 2026	62.20	63.90	61.80	63.40	63.40	-1.71%	1,915,143
Feb 4, 2026	64.50	64.95	63.40	64.50	64.50	0.08%	934,590
Feb 3, 2026	65.00	65.00	63.65	64.45	64.45	0.39%	1,127,179
Feb 2, 2026	65.00	65.20	63.90	64.20	64.20	-1.98%	1,086,600
Jan 30, 2026	66.80	66.90	65.30	65.50	65.50	-2.09%	811,185
Jan 29, 2026	68.00	68.05	66.10	66.90	66.90	-2.26%	3,446,381
Jan 28, 2026	66.05	69.20	66.05	68.45	68.45	3.63%	1,457,475
Jan 27, 2026	67.05	67.05	65.45	66.05	66.05	-1.49%	1,470,784
Jan 26, 2026	64.80	68.60	64.80	67.05	67.05	5.51%	2,162,800
Jan 23, 2026	64.10	64.45	63.15	63.55	63.55	0.47%	2,598,763
Jan 22, 2026	63.60	63.80	62.45	63.25	63.25	-0.55%	1,994,162
Jan 21, 2026	64.40	64.40	63.10	63.60	63.60	-1.47%	1,089,900
Jan 20, 2026	64.55	65.45	64.35	64.55	64.55	0.31%	1,004,800
Jan 19, 2026	64.30	64.50	63.75	64.35	64.35	0.08%	742,032
Jan 16, 2026	67.45	67.65	63.65	64.30	64.30	-4.67%	3,149,756
Jan 15, 2026	69.10	69.10	67.40	67.45	67.45	-2.46%	921,400
Jan 14, 2026	68.65	70.25	68.50	69.15	69.15	0.73%	547,448
Jan 13, 2026	69.60	70.05	68.35	68.65	68.65	0.22%	1,402,000
Jan 12, 2026	68.70	68.90	67.05	68.50	68.50	-0.29%	1,354,532
Jan 9, 2026	67.95	68.75	67.85	68.70	68.70	3.93%	1,288,612
Jan 8, 2026	66.20	66.50	65.10	66.10	66.10	-1.42%	2,055,108
Jan 7, 2026	70.95	70.95	66.40	67.05	67.05	-5.50%	2,217,250