HKG:1729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.12	19.12	17.70	18.29	18.29	-4.49%	15,289,726
Sep 10, 2026	19.21	19.94	18.94	19.15	19.15	-0.21%	17,476,000
Sep 9, 2026	18.49	19.38	18.45	19.25	19.19	7.42%	24,157,000
Sep 8, 2026	18.71	18.98	17.85	17.92	17.86	-3.14%	17,804,000
Sep 7, 2026	17.08	18.66	17.08	18.50	18.44	10.91%	21,024,905
Sep 4, 2026	17.44	17.64	16.53	16.68	16.63	-3.25%	7,033,959
Sep 3, 2026	17.46	17.46	16.86	17.24	17.19	-0.69%	5,832,000
Sep 2, 2026	17.23	17.47	16.76	17.36	17.31	0.40%	7,269,000
Sep 1, 2026	18.21	18.21	17.08	17.29	17.24	-3.30%	11,998,256
Aug 31, 2026	17.00	18.16	16.73	17.88	17.82	6.94%	32,123,096
Aug 28, 2026	16.39	17.17	16.39	16.72	16.67	2.08%	9,250,459
Aug 27, 2026	15.80	16.60	15.70	16.38	16.33	6.36%	8,840,549
Aug 26, 2026	15.50	15.75	15.20	15.40	15.35	-	3,256,228
Aug 25, 2026	14.90	15.49	14.70	15.40	15.35	2.80%	5,692,819
Aug 24, 2026	15.25	15.68	14.74	14.98	14.93	-1.77%	6,760,604
Aug 21, 2026	15.24	15.70	14.93	15.25	15.20	0.93%	6,292,000
Aug 20, 2026	15.00	15.63	14.88	15.11	15.06	0.73%	10,301,899
Aug 19, 2026	16.30	16.30	14.85	15.00	14.95	-11.40%	24,207,108
Aug 18, 2026	17.20	17.68	16.87	16.93	16.88	-2.14%	11,921,924
Aug 17, 2026	16.58	17.68	16.58	17.30	17.25	4.59%	15,560,800
Aug 14, 2026	16.72	16.99	16.43	16.54	16.49	-1.08%	6,413,192
Aug 13, 2026	16.89	17.30	16.48	16.72	16.67	1.33%	12,582,500
Aug 12, 2026	15.53	16.59	15.35	16.50	16.45	6.93%	15,614,600
Aug 11, 2026	15.20	15.52	14.89	15.43	15.38	-0.45%	5,400,220
Aug 10, 2026	15.59	15.90	15.09	15.50	15.45	1.04%	6,550,000
Aug 7, 2026	14.60	15.49	14.13	15.34	15.29	6.23%	18,082,320
Aug 6, 2026	14.18	14.95	14.10	14.44	14.39	-1.84%	12,307,100
Aug 5, 2026	14.10	14.88	13.54	14.71	14.66	-0.47%	21,004,100
Aug 4, 2026	13.65	14.91	13.62	14.78	14.73	9.81%	18,869,000
Aug 3, 2026	13.35	13.75	13.02	13.46	13.42	2.05%	8,926,139
Jul 31, 2026	13.69	13.96	13.11	13.19	13.15	9.92%	18,780,994
Jul 30, 2026	12.83	12.97	11.95	12.00	11.96	-6.47%	21,292,408
Jul 29, 2026	12.87	12.95	12.43	12.83	12.79	-	16,349,657
Jul 28, 2026	14.72	14.77	12.63	12.83	12.79	-14.86%	26,976,460
Jul 27, 2026	15.60	15.60	14.61	15.07	15.02	-1.63%	14,147,331
Jul 24, 2026	15.32	15.51	14.83	15.32	15.27	-1.48%	10,098,925
Jul 23, 2026	16.30	16.33	15.50	15.55	15.50	-1.58%	7,864,500
Jul 22, 2026	16.34	16.85	15.75	15.80	15.75	-3.30%	17,357,798
Jul 21, 2026	14.78	16.65	14.30	16.34	16.29	13.08%	25,162,570
Jul 20, 2026	14.28	14.97	14.20	14.45	14.40	2.48%	11,984,372
Jul 17, 2026	14.98	14.98	13.64	14.10	14.06	-7.54%	21,687,865
Jul 16, 2026	16.16	16.16	15.08	15.25	15.20	-8.02%	16,194,030
Jul 15, 2026	16.58	16.80	15.77	16.58	16.53	3.24%	14,495,000
Jul 14, 2026	15.82	16.25	15.13	16.06	16.01	0.75%	13,029,631
Jul 13, 2026	15.93	16.99	15.60	15.94	15.89	0.06%	18,314,950
Jul 10, 2026	17.14	17.68	15.90	15.93	15.88	-5.18%	26,262,130
Jul 9, 2026	15.50	17.05	15.04	16.80	16.75	11.63%	42,896,470
Jul 8, 2026	15.20	15.77	14.52	15.05	15.00	7.89%	30,356,859
Jul 7, 2026	14.50	14.75	13.88	13.95	13.91	-3.79%	17,145,669
Jul 6, 2026	15.55	15.68	14.30	14.50	14.45	-5.78%	15,012,000