HKG:1729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.25	15.68	14.74	14.98	14.98	-1.77%	6,760,604
Aug 21, 2026	15.24	15.70	14.93	15.25	15.25	0.93%	6,292,000
Aug 20, 2026	15.00	15.63	14.88	15.11	15.11	0.73%	10,301,890
Aug 19, 2026	16.30	16.30	14.85	15.00	15.00	-11.40%	24,207,100
Aug 18, 2026	17.20	17.68	16.87	16.93	16.93	-2.14%	11,921,924
Aug 17, 2026	16.58	17.68	16.58	17.30	17.30	4.59%	15,560,800
Aug 14, 2026	16.72	16.99	16.43	16.54	16.54	-1.08%	6,413,192
Aug 13, 2026	16.89	17.30	16.48	16.72	16.72	1.33%	12,582,500
Aug 12, 2026	15.53	16.59	15.35	16.50	16.50	6.93%	15,614,600
Aug 11, 2026	15.20	15.52	14.89	15.43	15.43	-0.45%	5,400,220
Aug 10, 2026	15.59	15.90	15.09	15.50	15.50	1.04%	6,550,000
Aug 7, 2026	14.60	15.49	14.13	15.34	15.34	6.23%	18,082,320
Aug 6, 2026	14.18	14.95	14.10	14.44	14.44	-1.84%	12,307,100
Aug 5, 2026	14.10	14.88	13.54	14.71	14.71	-0.47%	21,004,100
Aug 4, 2026	13.65	14.91	13.62	14.78	14.78	9.81%	18,869,000
Aug 3, 2026	13.35	13.75	13.02	13.46	13.46	2.05%	8,926,139
Jul 31, 2026	13.69	13.96	13.11	13.19	13.19	9.92%	18,780,994
Jul 30, 2026	12.83	12.97	11.95	12.00	12.00	-6.47%	21,292,400
Jul 29, 2026	12.87	12.95	12.43	12.83	12.83	-	16,349,650
Jul 28, 2026	14.72	14.77	12.63	12.83	12.83	-14.86%	26,976,460
Jul 27, 2026	15.60	15.60	14.61	15.07	15.07	-1.63%	14,147,331
Jul 24, 2026	15.32	15.51	14.83	15.32	15.32	-1.48%	10,098,925
Jul 23, 2026	16.30	16.33	15.50	15.55	15.55	-1.58%	7,864,500
Jul 22, 2026	16.34	16.85	15.75	15.80	15.80	-3.30%	17,357,798
Jul 21, 2026	14.78	16.65	14.30	16.34	16.34	13.08%	25,162,570
Jul 20, 2026	14.28	14.97	14.20	14.45	14.45	2.48%	11,984,370
Jul 17, 2026	14.98	14.98	13.64	14.10	14.10	-7.54%	21,687,865
Jul 16, 2026	16.16	16.16	15.08	15.25	15.25	-8.02%	16,194,030
Jul 15, 2026	16.58	16.80	15.77	16.58	16.58	3.24%	14,495,000
Jul 14, 2026	15.82	16.25	15.13	16.06	16.06	0.75%	13,029,631
Jul 13, 2026	15.93	16.99	15.60	15.94	15.94	0.06%	18,314,950
Jul 10, 2026	17.14	17.68	15.90	15.93	15.93	-5.18%	26,262,130
Jul 9, 2026	15.50	17.05	15.04	16.80	16.80	11.63%	42,896,470
Jul 8, 2026	15.20	15.77	14.52	15.05	15.05	7.89%	30,356,850
Jul 7, 2026	14.50	14.75	13.88	13.95	13.95	-3.79%	17,145,669
Jul 6, 2026	15.55	15.68	14.30	14.50	14.50	-5.78%	15,012,000
Jul 3, 2026	14.70	15.72	14.53	15.39	15.39	4.69%	10,579,243
Jul 2, 2026	16.07	16.59	14.52	14.70	14.70	-13.12%	29,892,292
Jun 30, 2026	16.80	17.59	16.71	16.92	16.92	0.89%	10,081,601
Jun 29, 2026	17.86	17.86	16.37	16.77	16.77	-6.10%	24,160,000
Jun 26, 2026	19.63	19.63	17.38	17.86	17.86	-9.02%	27,988,491
Jun 25, 2026	19.50	20.02	18.66	19.63	19.63	1.87%	17,876,770
Jun 24, 2026	19.35	19.88	18.80	19.27	19.27	-0.57%	9,632,175
Jun 23, 2026	20.90	20.98	19.16	19.38	19.38	-6.38%	15,467,000
Jun 22, 2026	19.53	21.12	19.53	20.70	20.70	8.66%	33,934,000
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