HKG:1757 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.23	17.39	16.82	17.25	17.25	-0.86%	187,980
Jun 17, 2026	16.14	17.89	16.14	17.40	17.40	6.75%	299,260
Jun 16, 2026	16.16	16.30	15.63	16.30	16.30	-0.06%	207,530
Jun 15, 2026	16.55	16.88	15.90	16.31	16.31	-2.22%	152,020
Jun 12, 2026	16.60	16.98	16.45	16.68	16.68	-0.24%	107,530
Jun 11, 2026	16.66	17.00	16.40	16.72	16.72	-0.54%	124,130
Jun 10, 2026	16.55	17.00	16.55	16.81	16.81	0.66%	69,650
Jun 9, 2026	16.66	16.99	16.66	16.70	16.70	-0.24%	72,000
Jun 8, 2026	17.15	17.64	16.74	16.74	16.74	-3.46%	195,560
Jun 5, 2026	17.14	17.77	16.78	17.34	17.34	0.23%	350,000
Jun 4, 2026	17.48	17.95	17.00	17.30	17.30	-2.04%	178,000
Jun 3, 2026	18.17	18.16	17.40	17.66	17.66	-1.89%	169,000
Jun 2, 2026	18.19	18.20	17.78	18.00	18.00	-0.66%	221,000
Jun 1, 2026	18.17	18.29	17.60	18.12	18.12	0.44%	140,000
May 29, 2026	17.38	18.27	17.38	18.04	18.04	3.09%	431,000
May 28, 2026	17.49	17.70	17.07	17.50	17.50	3.18%	294,000
May 27, 2026	16.80	16.98	15.75	16.96	16.96	7.68%	362,150
May 26, 2026	16.65	16.86	14.90	15.75	15.75	-7.35%	506,000
May 22, 2026	16.90	17.20	16.75	17.00	17.00	-0.06%	139,000
May 21, 2026	17.49	17.49	16.99	17.01	17.01	-0.99%	133,000
May 20, 2026	17.67	17.67	17.08	17.18	17.18	-0.29%	129,000
May 19, 2026	17.34	17.35	17.08	17.23	17.23	-0.12%	107,000
May 18, 2026	17.98	17.98	17.04	17.25	17.25	-1.37%	109,000
May 15, 2026	17.50	17.50	17.08	17.49	17.49	0.23%	221,000
May 14, 2026	17.45	17.76	17.06	17.45	17.45	-	273,000
May 13, 2026	17.98	17.79	16.82	17.45	17.45	0.35%	378,000
May 12, 2026	17.16	17.39	16.80	17.39	17.39	1.34%	398,800
May 11, 2026	18.19	18.20	16.89	17.16	17.16	-3.27%	659,000
May 8, 2026	17.25	18.30	17.06	17.74	17.74	2.84%	468,000
May 7, 2026	18.47	18.47	17.10	17.25	17.25	-3.79%	739,000
May 6, 2026	18.12	18.88	17.80	17.93	17.93	-1.05%	361,000
May 5, 2026	18.88	18.88	17.72	18.12	18.12	-1.41%	256,000
May 4, 2026	19.49	19.49	18.21	18.38	18.38	-0.11%	655,000
Apr 30, 2026	19.23	19.50	18.19	18.40	18.40	-4.32%	603,000
Apr 29, 2026	18.18	19.64	17.78	19.23	19.23	6.71%	853,500
Apr 28, 2026	17.80	18.10	17.68	18.02	18.02	-0.50%	244,000
Apr 27, 2026	17.80	18.20	17.77	18.11	18.11	0.56%	483,000
Apr 24, 2026	18.17	18.20	17.98	18.01	18.01	-0.39%	2,907,000
Apr 23, 2026	18.22	18.22	17.82	18.08	18.08	0.44%	278,000
Apr 22, 2026	18.25	18.25	17.71	18.00	18.00	-0.55%	290,000
Apr 21, 2026	18.27	18.27	17.85	18.10	18.10	-0.11%	152,000
Apr 20, 2026	18.50	18.50	17.97	18.12	18.12	-2.00%	418,000
Apr 17, 2026	18.60	18.60	18.01	18.49	18.49	0.49%	529,000
Apr 16, 2026	18.09	18.50	17.66	18.40	18.40	1.21%	902,000
Apr 15, 2026	18.30	18.30	17.80	18.18	18.18	0.11%	986,000
Apr 14, 2026	18.49	18.49	17.80	18.16	18.16	0.94%	738,150
Apr 13, 2026	18.20	18.68	17.64	17.99	17.99	-1.05%	483,000
Apr 10, 2026	18.11	18.59	18.02	18.18	18.18	-0.55%	338,000
Apr 9, 2026	18.80	18.80	18.08	18.28	18.28	-1.19%	270,000
Apr 8, 2026	18.48	18.90	18.02	18.50	18.50	0.11%	518,000