HKG:1698 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	33.90	34.18	33.46	33.66	-	2.19%	850,840
Aug 13, 2026	33.50	33.50	32.82	32.94	32.94	-2.31%	2,122,188
Aug 12, 2026	34.16	34.18	33.14	33.72	33.72	-12.55%	7,053,300
Aug 11, 2026	38.70	40.88	38.16	38.56	38.56	2.55%	2,555,300
Aug 10, 2026	37.40	37.72	36.94	37.60	37.60	0.59%	839,500
Aug 7, 2026	37.48	37.76	36.80	37.38	37.38	-0.05%	597,900
Aug 6, 2026	37.60	38.20	37.12	37.40	37.40	-0.53%	910,000
Aug 5, 2026	37.54	38.30	37.38	37.60	37.60	-0.37%	783,500
Aug 4, 2026	37.32	37.92	37.30	37.74	37.74	1.13%	882,777
Aug 3, 2026	38.30	38.46	37.22	37.32	37.32	-3.06%	3,877,260
Jul 31, 2026	38.10	38.82	37.10	38.50	38.50	-0.62%	2,756,200
Jul 30, 2026	38.22	39.00	37.90	38.74	38.74	1.47%	2,195,265
Jul 29, 2026	37.00	38.56	36.98	38.18	38.18	4.60%	3,019,400
Jul 28, 2026	35.88	36.82	35.88	36.50	36.50	2.93%	2,946,700
Jul 27, 2026	34.68	35.70	34.66	35.46	35.46	3.38%	838,748
Jul 24, 2026	34.88	34.88	34.00	34.30	34.30	-2.00%	588,400
Jul 23, 2026	34.98	35.26	34.22	35.00	35.00	0.06%	1,311,746
Jul 22, 2026	36.30	36.30	34.74	34.98	34.98	-3.64%	1,651,259
Jul 21, 2026	36.28	36.78	35.86	36.30	36.30	0.55%	2,331,500
Jul 20, 2026	36.84	37.16	35.58	36.10	36.10	-1.31%	4,122,709
Jul 17, 2026	36.54	37.00	36.06	36.58	36.58	1.05%	4,708,600
Jul 16, 2026	34.50	36.56	34.50	36.20	36.20	4.50%	2,970,500
Jul 15, 2026	35.10	35.10	34.26	34.64	34.64	-1.03%	803,300
Jul 14, 2026	34.60	35.10	34.08	35.00	35.00	1.16%	973,342
Jul 13, 2026	35.48	35.48	34.38	34.60	34.60	-1.26%	834,779
Jul 10, 2026	34.96	35.48	34.62	35.04	35.04	0.81%	1,635,250
Jul 9, 2026	35.22	35.34	34.38	34.76	34.76	-1.31%	996,800
Jul 8, 2026	34.32	35.24	33.86	35.22	35.22	3.04%	1,183,685
Jul 7, 2026	34.90	35.20	34.00	34.18	34.18	-2.06%	714,482
Jul 6, 2026	34.90	35.40	34.64	34.90	34.90	0.46%	1,216,185
Jul 3, 2026	34.00	34.86	34.00	34.74	34.74	2.36%	2,408,388
Jul 2, 2026	33.58	34.58	33.58	33.94	33.94	3.22%	1,281,400
Jun 30, 2026	32.74	33.90	32.52	32.88	32.88	-	1,191,200
Jun 29, 2026	32.18	33.46	31.82	32.88	32.88	4.51%	1,350,300
Jun 26, 2026	32.00	32.00	31.16	31.46	31.46	-2.24%	1,676,043
Jun 25, 2026	32.80	33.16	32.00	32.18	32.18	-1.35%	1,975,310
Jun 24, 2026	32.54	32.88	32.00	32.62	32.62	1.87%	3,373,708
Jun 23, 2026	33.36	33.36	31.74	32.02	32.02	-5.04%	2,206,900
Jun 22, 2026	33.94	34.06	33.30	33.72	33.72	-0.65%	2,321,757
Jun 18, 2026	34.80	35.16	33.52	33.94	33.94	-2.64%	1,945,862
Jun 17, 2026	35.26	35.26	34.58	34.86	34.86	-1.36%	824,328
Jun 16, 2026	36.00	36.00	35.04	35.34	35.34	-1.89%	1,642,905
Jun 15, 2026	36.60	36.98	35.68	36.02	36.02	-0.99%	1,549,474
Jun 12, 2026	35.88	36.58	35.54	36.38	36.38	2.02%	1,634,120
Jun 11, 2026	35.80	36.48	35.24	35.66	35.66	0.85%	1,417,512
Jun 10, 2026	35.44	35.68	35.02	35.36	35.36	-0.23%	1,216,958
Jun 9, 2026	35.32	35.72	35.24	35.44	35.44	0.11%	1,052,610
Jun 8, 2026	35.48	35.84	34.98	35.40	35.40	-1.39%	875,100
Jun 5, 2026	35.34	36.70	35.34	35.90	35.90	1.82%	2,322,503
Jun 4, 2026	36.16	36.16	35.10	35.26	35.26	-4.24%	1,549,574