HKG:1698 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	35.72	36.20	35.42	35.84	35.84	2.05%	1,511,200
May 21, 2026	36.20	36.38	34.92	35.12	35.12	-2.50%	1,843,775
May 20, 2026	36.20	36.20	35.56	36.02	36.02	0.22%	1,494,150
May 19, 2026	35.38	36.28	35.32	35.94	35.94	4.96%	3,456,027
May 18, 2026	33.60	34.36	33.12	34.24	34.24	1.30%	4,593,562
May 15, 2026	34.00	34.00	33.26	33.80	33.80	-1.17%	1,930,738
May 14, 2026	35.56	35.84	33.96	34.20	34.20	-3.06%	2,945,310
May 13, 2026	35.62	36.38	34.54	35.28	35.28	-2.43%	4,471,818
May 12, 2026	36.72	36.82	35.82	36.16	36.16	-1.53%	2,311,522
May 11, 2026	36.50	37.22	36.16	36.72	36.72	-1.82%	1,681,703
May 8, 2026	36.76	37.56	36.42	37.40	37.40	-1.37%	2,243,476
May 7, 2026	37.74	38.34	37.66	37.92	37.92	4.81%	1,941,662
May 6, 2026	35.86	36.48	35.78	36.18	36.18	0.89%	1,182,745
May 5, 2026	35.72	35.92	35.06	35.86	35.86	0.39%	1,038,555
May 4, 2026	35.48	36.12	35.20	35.72	35.72	1.82%	1,118,670
Apr 30, 2026	36.14	36.26	34.96	35.08	35.08	-4.10%	2,233,888
Apr 29, 2026	36.40	36.78	36.18	36.58	36.58	1.84%	878,530
Apr 28, 2026	36.52	36.74	35.66	35.92	35.92	-1.64%	1,165,020
Apr 27, 2026	36.86	37.70	36.22	36.52	36.52	-0.87%	1,449,170
Apr 24, 2026	37.36	37.76	36.52	36.84	36.84	-1.39%	1,547,500
Apr 23, 2026	38.30	38.30	37.02	37.36	37.36	-2.45%	1,841,570
Apr 22, 2026	38.96	38.96	37.90	38.30	38.30	-3.67%	1,957,600
Apr 21, 2026	39.60	39.78	39.02	39.76	39.76	0.40%	1,061,424
Apr 20, 2026	40.00	40.46	39.30	39.60	39.60	-0.20%	1,458,308
Apr 17, 2026	39.84	39.90	39.08	39.68	39.68	-0.25%	1,417,297
Apr 16, 2026	38.56	39.84	38.56	39.78	39.78	3.16%	3,071,780
Apr 15, 2026	37.72	39.62	37.72	38.56	38.56	3.27%	3,550,306
Apr 14, 2026	36.98	37.70	36.92	37.34	37.34	1.52%	1,041,089
Apr 13, 2026	36.72	36.96	36.30	36.78	36.78	-0.27%	1,363,500
Apr 10, 2026	37.02	37.90	36.88	36.88	36.88	0.49%	2,663,762
Apr 9, 2026	37.28	37.46	36.70	36.70	36.70	-1.77%	1,630,803
Apr 8, 2026	36.16	37.44	36.10	37.36	37.36	5.24%	3,808,162
Apr 2, 2026	36.48	36.48	35.20	35.50	35.50	-2.69%	2,655,700
Apr 1, 2026	37.20	37.46	36.02	36.48	36.48	0.66%	2,924,891
Mar 31, 2026	37.00	37.44	36.50	37.18	36.24	-0.32%	2,096,520
Mar 30, 2026	38.00	38.00	36.90	37.30	36.36	-2.81%	1,519,832
Mar 27, 2026	37.50	38.70	37.38	38.38	37.41	1.48%	1,818,510
Mar 26, 2026	39.14	39.14	37.76	37.82	36.86	-3.62%	1,828,466
Mar 25, 2026	39.82	40.10	38.64	39.24	38.25	-0.25%	1,372,919
Mar 24, 2026	39.34	39.84	38.44	39.34	38.34	0.31%	2,010,400
Mar 23, 2026	40.00	40.50	38.74	39.22	38.23	-3.16%	2,267,969
Mar 20, 2026	41.10	41.42	40.30	40.50	39.48	-1.51%	3,065,200
Mar 19, 2026	40.60	41.82	40.22	41.12	40.08	-8.05%	6,501,142
Mar 18, 2026	48.62	48.62	43.60	44.72	43.59	-21.82%	13,414,740
Mar 17, 2026	58.45	59.35	56.75	57.20	55.75	0.62%	1,291,100
Mar 16, 2026	55.90	57.00	54.80	56.85	55.41	5.08%	1,240,470
Mar 13, 2026	53.40	54.50	53.40	54.10	52.73	2.37%	647,270
Mar 12, 2026	52.30	53.85	51.70	52.85	51.51	-2.76%	1,431,611
Mar 11, 2026	55.65	56.30	54.25	54.35	52.98	-1.90%	869,210
Mar 10, 2026	54.45	55.40	53.55	55.40	54.00	3.65%	1,277,822