HKG:1772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	21.50	22.70	21.26	22.52	22.52	3.59%	16,474,335
Oct 22, 2026	22.42	22.54	21.72	21.74	21.74	-3.29%	16,481,330
Oct 21, 2026	23.52	23.52	22.24	22.48	22.48	-3.60%	19,220,270
Oct 20, 2026	23.58	23.98	22.72	23.32	23.32	-2.67%	18,157,085
Oct 16, 2026	26.04	26.28	23.70	23.96	23.96	-6.41%	30,057,475
Oct 15, 2026	26.04	26.18	25.44	25.60	25.60	-3.76%	10,425,047
Oct 14, 2026	27.00	27.68	26.42	26.60	26.60	-1.63%	10,128,841
Oct 13, 2026	27.40	27.98	26.56	27.04	27.04	-3.29%	12,645,169
Oct 12, 2026	29.70	29.90	27.56	27.96	27.96	-6.86%	19,443,911
Oct 9, 2026	29.46	31.18	28.92	30.02	30.02	2.32%	14,935,044
Oct 8, 2026	29.94	30.98	29.26	29.34	29.34	-1.87%	11,748,890
Oct 7, 2026	30.30	30.48	29.70	29.90	29.90	-0.86%	1,316,599
Oct 6, 2026	30.50	30.58	29.98	30.16	30.16	-	1,152,087
Oct 5, 2026	30.00	30.18	29.56	30.16	30.16	0.53%	1,802,660
Oct 2, 2026	30.84	30.84	29.54	30.00	30.00	-2.72%	1,816,088
Sep 30, 2026	30.48	30.84	29.88	30.84	30.84	1.72%	4,918,148
Sep 29, 2026	29.92	30.72	29.66	30.32	30.32	1.68%	7,768,088
Sep 28, 2026	30.46	30.56	29.62	29.82	29.82	-4.05%	8,104,311
Sep 25, 2026	31.42	31.46	30.32	31.08	31.08	-1.08%	3,377,117
Sep 24, 2026	32.56	32.98	31.18	31.42	31.42	-4.96%	10,979,811
Sep 23, 2026	33.34	33.54	32.62	33.06	33.06	-0.84%	5,763,169
Sep 22, 2026	34.56	34.58	33.22	33.34	33.34	-3.53%	8,072,282
Sep 21, 2026	33.98	34.86	33.94	34.56	34.56	2.07%	9,097,197
Sep 18, 2026	33.84	34.32	33.34	33.86	33.86	1.56%	8,220,073
Sep 17, 2026	33.60	34.00	32.82	33.34	33.34	-1.01%	5,901,285
Sep 16, 2026	33.06	33.80	31.80	33.68	33.68	2.00%	8,482,700
Sep 15, 2026	33.88	33.94	32.72	33.02	33.02	-3.34%	8,895,807
Sep 14, 2026	34.70	35.20	33.96	34.16	34.16	-1.44%	6,718,506
Sep 11, 2026	35.00	35.14	33.38	34.66	34.66	-3.40%	11,957,210
Sep 10, 2026	36.90	36.90	35.60	35.88	35.88	-3.03%	6,333,663
Sep 9, 2026	36.40	37.10	36.08	37.00	37.00	1.65%	6,642,040
Sep 8, 2026	36.86	37.64	36.12	36.40	36.40	-0.05%	7,895,629
Sep 7, 2026	36.42	36.88	36.00	36.42	36.42	-0.55%	7,349,068
Sep 4, 2026	38.50	38.66	36.42	36.62	36.62	-4.04%	13,062,878
Sep 3, 2026	38.64	39.66	38.10	38.16	38.16	-0.16%	10,048,437
Sep 2, 2026	39.78	39.96	37.60	38.22	38.22	-5.58%	13,260,260
Sep 1, 2026	41.00	41.42	39.54	40.48	40.48	-1.12%	11,987,728
Aug 31, 2026	41.16	41.76	40.04	40.94	40.94	-0.97%	11,640,433
Aug 28, 2026	41.60	42.10	40.10	41.34	41.34	1.17%	14,212,686
Aug 27, 2026	40.90	41.36	40.26	40.86	40.86	0.79%	9,173,949
Aug 26, 2026	40.40	42.26	39.80	40.54	40.54	-0.15%	12,230,924
Aug 25, 2026	41.86	42.58	39.96	40.60	40.60	-4.65%	12,753,641
Aug 24, 2026	41.82	43.78	41.66	42.58	42.58	4.88%	25,611,320
Aug 21, 2026	37.64	41.40	37.44	40.60	40.60	8.61%	21,818,830
Aug 20, 2026	37.94	38.56	37.10	37.38	37.38	0.11%	8,564,393
Aug 19, 2026	38.48	38.54	36.98	37.34	37.34	-4.26%	9,960,684
Aug 18, 2026	40.48	41.10	38.38	39.00	39.00	-2.69%	10,967,545
Aug 17, 2026	40.00	40.68	39.48	40.08	40.08	1.26%	9,437,234
Aug 14, 2026	39.70	40.76	38.84	39.58	39.58	0.46%	11,507,570
Aug 13, 2026	40.44	40.48	38.90	39.40	39.40	-3.19%	12,736,440