HKG:1698 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.00	32.98	31.72	31.98	31.98	-0.93%	1,020,800
Sep 22, 2026	32.08	33.08	32.08	32.28	32.28	5.56%	1,454,700
Sep 21, 2026	31.00	31.22	30.56	30.58	30.58	-1.67%	1,051,100
Sep 18, 2026	30.86	31.14	30.52	31.10	31.10	0.71%	14,570,500
Sep 17, 2026	31.14	31.78	30.68	30.88	30.88	-0.71%	830,900
Sep 16, 2026	31.52	31.54	30.76	31.10	31.10	-1.83%	883,550
Sep 15, 2026	31.78	32.50	31.60	31.68	31.68	-0.31%	1,151,000
Sep 14, 2026	31.52	31.82	30.92	31.78	31.78	2.65%	621,500
Sep 11, 2026	31.10	31.20	30.62	30.96	30.96	-0.77%	745,643
Sep 10, 2026	31.44	31.44	30.88	31.20	31.20	-1.02%	1,058,500
Sep 9, 2026	32.06	32.26	31.46	31.52	31.52	-2.90%	1,285,020
Sep 8, 2026	32.18	32.68	32.02	32.46	32.46	0.68%	885,038
Sep 7, 2026	32.12	32.58	32.00	32.24	32.24	-1.04%	999,363
Sep 4, 2026	32.54	33.00	32.54	32.58	32.58	0.12%	1,118,711
Sep 3, 2026	32.72	33.42	32.52	32.54	32.54	-0.73%	974,871
Sep 2, 2026	33.14	33.14	32.36	32.78	32.78	-1.09%	795,200
Sep 1, 2026	33.72	33.72	32.82	33.14	33.14	-1.72%	1,485,850
Aug 31, 2026	34.10	34.10	33.34	33.72	33.72	-1.17%	966,185
Aug 28, 2026	33.62	34.42	33.46	34.12	34.12	0.35%	890,004
Aug 27, 2026	34.14	34.86	33.96	34.00	34.00	-0.41%	865,200
Aug 26, 2026	33.78	34.38	33.78	34.14	34.14	1.19%	839,300
Aug 25, 2026	33.76	34.38	33.22	33.74	33.74	-0.12%	1,614,691
Aug 24, 2026	34.52	34.52	33.50	33.78	33.78	-2.14%	2,368,026
Aug 21, 2026	35.08	35.08	34.20	34.52	34.52	-1.76%	1,095,484
Aug 20, 2026	35.00	35.68	35.00	35.14	35.14	2.63%	2,710,400
Aug 19, 2026	34.02	34.34	33.60	34.24	34.24	-1.04%	2,128,532
Aug 18, 2026	34.60	34.68	34.06	34.60	34.60	0.58%	2,834,100
Aug 17, 2026	34.10	34.70	34.10	34.40	34.40	2.38%	2,483,652
Aug 14, 2026	33.90	34.18	33.46	33.60	33.60	2.00%	2,098,693
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