HKG:1772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	32.56	32.98	31.18	31.24	-	-5.51%	8,079,016
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
Aug 12, 2026	40.18	41.80	39.92	40.70	40.70	2.42%	11,097,872
Aug 11, 2026	41.00	41.00	39.54	39.74	39.74	-3.36%	10,243,623
Aug 10, 2026	40.68	42.96	40.62	41.12	41.12	1.98%	12,871,629
Aug 7, 2026	39.88	40.96	39.12	40.32	40.32	2.49%	11,230,641
Aug 6, 2026	41.44	41.56	38.78	39.34	39.34	-4.79%	13,393,920
Aug 5, 2026	39.78	41.40	38.90	41.32	41.32	5.25%	18,263,376
Aug 4, 2026	38.12	39.48	38.00	39.26	39.26	3.92%	10,877,820
Aug 3, 2026	36.74	38.38	36.02	37.78	37.78	2.61%	8,688,091
Jul 31, 2026	38.28	38.50	36.70	36.82	36.82	-2.49%	13,730,390
Jul 30, 2026	38.30	40.06	37.56	37.76	37.76	-2.07%	17,013,440
Jul 29, 2026	36.98	39.26	35.84	38.56	38.56	5.82%	17,421,689
Jul 28, 2026	38.36	38.68	36.04	36.44	36.44	-5.05%	11,198,746
Jul 27, 2026	39.00	39.42	37.24	38.38	38.38	-	15,120,770
Jul 24, 2026	39.80	40.24	38.08	38.38	38.38	-5.23%	14,070,720
Jul 23, 2026	37.44	41.52	36.86	40.50	40.50	9.88%	30,912,830
Jul 22, 2026	37.04	37.62	35.90	36.86	36.86	0.44%	9,841,783
Jul 21, 2026	35.80	37.24	34.86	36.70	36.70	1.66%	14,084,494
Jul 20, 2026	38.00	38.46	35.52	36.10	36.10	-4.55%	15,701,311
Jul 17, 2026	40.00	40.50	36.92	37.82	37.82	-5.07%	14,778,111