HKG:1729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.69	20.04	18.80	19.05	19.05	-5.32%	20,702,368
Jun 17, 2026	19.50	20.48	19.32	20.12	20.12	2.97%	26,598,691
Jun 16, 2026	19.51	20.58	19.09	19.54	19.54	0.62%	30,305,860
Jun 15, 2026	16.40	19.60	16.22	19.42	19.42	21.91%	41,928,460
Jun 12, 2026	16.30	16.46	15.54	15.93	15.93	-0.38%	12,167,780
Jun 11, 2026	16.90	16.90	15.40	15.99	15.99	-3.03%	18,346,050
Jun 10, 2026	17.35	17.35	16.03	16.49	16.49	-6.89%	15,734,550
Jun 9, 2026	17.17	18.08	16.88	17.71	17.71	5.61%	10,961,876
Jun 8, 2026	17.60	17.66	16.60	16.77	16.77	-6.99%	16,588,484
Jun 5, 2026	18.70	19.10	17.89	18.03	18.03	-3.32%	13,211,280
Jun 4, 2026	18.80	18.88	18.30	18.65	18.65	-1.95%	6,276,560
Jun 3, 2026	19.10	19.68	18.47	19.02	19.02	1.98%	10,835,790
Jun 2, 2026	18.80	18.93	17.76	18.65	18.65	-0.67%	10,562,780
Jun 1, 2026	19.50	19.88	18.66	18.80	18.78	-2.19%	9,310,200
May 29, 2026	19.26	19.70	18.58	19.22	19.20	2.02%	15,884,800
May 28, 2026	18.80	18.97	18.13	18.84	18.82	2.22%	7,079,801
May 27, 2026	19.11	19.26	18.28	18.43	18.41	-3.46%	13,025,610
May 26, 2026	20.20	20.32	18.81	19.09	19.07	-4.17%	14,813,550
May 22, 2026	18.60	19.98	18.60	19.92	19.89	7.44%	15,872,380
May 21, 2026	20.08	20.40	18.36	18.54	18.52	-4.63%	17,589,330
May 20, 2026	19.65	19.82	19.09	19.44	19.42	-2.16%	18,026,260
May 19, 2026	20.00	20.28	19.02	19.87	19.84	-2.12%	15,652,060
May 18, 2026	20.20	20.74	20.02	20.30	20.27	-1.26%	18,311,320
May 15, 2026	21.08	21.08	20.12	20.56	20.53	-1.81%	18,699,760
May 14, 2026	21.72	21.74	20.76	20.94	20.91	-3.59%	22,078,000
May 13, 2026	21.84	21.88	20.92	21.72	21.69	-0.73%	32,528,310
May 12, 2026	23.52	23.52	21.22	21.88	21.85	-9.96%	57,048,620
May 11, 2026	23.30	24.70	22.62	24.30	24.27	7.05%	26,244,000
May 8, 2026	22.24	22.84	22.08	22.70	22.67	-1.65%	8,047,000
May 7, 2026	22.52	23.48	22.10	23.08	23.05	4.53%	16,614,400
May 6, 2026	21.50	23.42	21.50	22.08	22.05	-0.18%	14,709,420
May 5, 2026	21.52	22.12	20.74	22.12	22.09	2.31%	3,842,000
May 4, 2026	21.00	21.84	20.90	21.62	21.59	4.65%	4,211,428
Apr 30, 2026	22.26	22.32	20.40	20.66	20.63	-5.66%	13,365,090
Apr 29, 2026	21.78	22.36	20.98	21.90	21.87	2.34%	5,820,000
Apr 28, 2026	22.50	22.50	21.30	21.40	21.37	-5.56%	6,329,946
Apr 27, 2026	22.00	23.24	22.00	22.66	22.63	4.04%	9,485,000
Apr 24, 2026	23.04	23.04	21.40	21.78	21.75	-5.47%	16,819,000
Apr 23, 2026	22.48	23.54	22.20	23.04	23.01	3.50%	21,449,380
Apr 22, 2026	22.20	22.60	21.24	22.26	22.23	1.74%	15,285,770
Apr 21, 2026	22.40	22.40	21.32	21.88	21.85	0.27%	13,809,200
Apr 20, 2026	21.16	22.42	20.84	21.82	21.79	3.71%	22,427,770
Apr 17, 2026	19.72	21.26	19.70	21.04	21.01	6.75%	27,624,500
Apr 16, 2026	18.22	19.72	17.71	19.71	19.68	9.62%	15,399,840
Apr 15, 2026	18.70	19.08	17.82	17.98	17.96	-3.49%	13,662,660
Apr 14, 2026	19.48	19.68	18.53	18.63	18.61	-3.72%	16,491,830
Apr 13, 2026	19.50	19.59	18.54	19.35	19.33	-1.88%	16,063,800
Apr 10, 2026	19.42	19.81	18.94	19.72	19.69	3.25%	23,629,100
Apr 9, 2026	17.90	19.55	17.30	19.10	19.08	6.70%	34,199,040
Apr 8, 2026	16.07	17.92	15.96	17.90	17.88	19.33%	51,554,600