HKG:1757 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	18.00	18.50	17.59	18.48	18.48	4.58%	699,150
Apr 1, 2026	18.74	18.75	17.67	17.67	17.67	-3.18%	736,000
Mar 31, 2026	18.60	19.30	18.25	18.25	18.25	-1.88%	386,100
Mar 30, 2026	19.20	20.40	18.01	18.60	18.60	-3.58%	1,408,000
Mar 27, 2026	18.69	19.70	18.26	19.29	19.29	4.27%	975,000
Mar 26, 2026	18.77	18.88	17.72	18.50	18.50	3.93%	3,348,000
Mar 25, 2026	17.36	19.20	17.00	17.80	17.80	4.03%	3,696,000
Mar 24, 2026	18.91	18.91	17.10	17.11	17.11	-3.77%	2,100,000
Mar 23, 2026	18.99	18.99	17.50	17.78	17.78	-3.63%	3,920,000
Mar 20, 2026	18.25	19.00	17.51	18.45	18.45	1.04%	1,990,100
Mar 19, 2026	22.66	22.66	17.50	18.26	18.26	-7.68%	2,120,195
Mar 18, 2026	21.68	22.16	19.13	19.78	19.78	-8.68%	1,550,200
Mar 17, 2026	21.28	21.78	20.72	21.66	21.66	5.25%	610,300