HKG:1729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.80	18.97	18.13	18.81	-	2.06%	4,851,402
May 27, 2026	19.11	19.26	18.28	18.43	18.43	-3.46%	13,025,610
May 26, 2026	20.20	20.32	18.81	19.09	19.09	-4.17%	14,813,550
May 22, 2026	18.60	19.98	18.60	19.92	19.92	7.44%	15,872,386
May 21, 2026	20.08	20.40	18.36	18.54	18.54	-4.63%	17,589,330
May 20, 2026	19.65	19.82	19.09	19.44	19.44	-2.16%	18,026,260
May 19, 2026	20.00	20.28	19.02	19.87	19.87	-2.12%	15,652,068
May 18, 2026	20.20	20.74	20.02	20.30	20.30	-1.26%	18,311,329
May 15, 2026	21.08	21.08	20.12	20.56	20.56	-1.81%	18,699,760
May 14, 2026	21.72	21.74	20.76	20.94	20.94	-3.59%	22,078,000
May 13, 2026	21.84	21.88	20.92	21.72	21.72	-0.73%	32,528,310
May 12, 2026	23.52	23.52	21.22	21.88	21.88	-9.96%	57,048,620
May 11, 2026	23.30	24.70	22.62	24.30	24.30	7.05%	26,244,000
May 8, 2026	22.24	22.84	22.08	22.70	22.70	-1.65%	8,047,000
May 7, 2026	22.52	23.48	22.10	23.08	23.08	4.53%	16,614,400
May 6, 2026	21.50	23.42	21.50	22.08	22.08	-0.18%	14,709,420
May 5, 2026	21.52	22.12	20.74	22.12	22.12	2.31%	3,842,000
May 4, 2026	21.00	21.84	20.90	21.62	21.62	4.65%	4,211,428
Apr 30, 2026	22.26	22.32	20.40	20.66	20.66	-5.66%	13,365,090
Apr 29, 2026	21.78	22.36	20.98	21.90	21.90	2.34%	5,820,000
Apr 28, 2026	22.50	22.50	21.30	21.40	21.40	-5.56%	6,329,946
Apr 27, 2026	22.00	23.24	22.00	22.66	22.66	4.04%	9,485,000
Apr 24, 2026	23.04	23.04	21.40	21.78	21.78	-5.47%	16,819,000
Apr 23, 2026	22.48	23.54	22.20	23.04	23.04	3.50%	21,449,380
Apr 22, 2026	22.20	22.60	21.24	22.26	22.26	1.74%	15,285,770
Apr 21, 2026	22.40	22.40	21.32	21.88	21.88	0.27%	13,809,200
Apr 20, 2026	21.16	22.42	20.84	21.82	21.82	3.71%	22,427,770
Apr 17, 2026	19.72	21.26	19.70	21.04	21.04	6.75%	27,624,500
Apr 16, 2026	18.22	19.72	17.71	19.71	19.71	9.62%	15,399,840
Apr 15, 2026	18.70	19.08	17.82	17.98	17.98	-3.49%	13,662,660
Apr 14, 2026	19.48	19.68	18.53	18.63	18.63	-3.72%	16,491,830
Apr 13, 2026	19.50	19.59	18.54	19.35	19.35	-1.88%	16,063,800
Apr 10, 2026	19.42	19.81	18.94	19.72	19.72	3.25%	23,629,100
Apr 9, 2026	17.90	19.55	17.30	19.10	19.10	6.70%	34,199,040
Apr 8, 2026	16.07	17.92	15.96	17.90	17.90	19.33%	51,554,600
Apr 2, 2026	16.29	16.29	14.95	15.00	15.00	-7.92%	20,758,000
Apr 1, 2026	16.30	16.52	15.42	16.29	16.29	5.44%	15,395,120
Mar 31, 2026	15.96	16.49	15.40	15.45	15.45	-3.38%	10,367,000
Mar 30, 2026	15.80	16.22	15.25	15.99	15.99	-0.31%	10,069,080
Mar 27, 2026	16.57	16.78	15.77	16.04	16.04	-3.20%	7,134,000
Mar 26, 2026	16.86	17.15	16.36	16.57	16.57	-2.13%	8,662,000
Mar 25, 2026	15.60	17.25	15.60	16.93	16.93	11.82%	23,338,000
Mar 24, 2026	14.53	15.26	14.13	15.14	15.14	6.32%	10,257,000
Mar 23, 2026	15.38	15.56	14.07	14.24	14.24	-9.70%	22,697,300
Mar 20, 2026	16.30	16.54	15.60	15.77	15.77	-0.88%	8,427,000
Mar 19, 2026	16.03	16.60	15.83	15.91	15.91	-3.46%	6,354,000
Mar 18, 2026	15.60	16.63	15.60	16.48	16.48	6.32%	8,874,253
Mar 17, 2026	16.30	16.65	15.40	15.50	15.50	-3.00%	11,771,000
Mar 16, 2026	16.20	16.23	15.60	15.98	15.98	-0.75%	12,101,500
Mar 13, 2026	16.10	16.57	15.61	16.10	16.10	-1.04%	11,325,390