HKG:1772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	39.76	40.90	38.48	39.84	39.84	-0.40%	13,074,550
Jul 15, 2026	41.96	42.38	39.50	40.00	40.00	-4.12%	14,917,870
Jul 14, 2026	41.06	41.82	39.60	41.72	41.72	2.76%	9,465,169
Jul 13, 2026	41.48	41.48	39.62	40.60	40.60	-2.45%	9,097,209
Jul 10, 2026	43.00	43.56	41.30	41.62	41.62	-3.39%	12,960,042
Jul 9, 2026	43.82	44.98	42.10	43.08	43.08	-1.64%	17,890,160
Jul 8, 2026	46.52	46.82	43.70	43.80	43.80	-7.16%	15,006,990
Jul 7, 2026	49.42	50.55	46.58	47.18	47.18	-4.53%	10,721,430
Jul 6, 2026	50.20	52.15	48.72	49.42	49.42	-0.56%	7,347,004
Jul 3, 2026	49.12	51.00	48.82	49.70	49.70	3.37%	10,015,761
Jul 2, 2026	51.40	51.40	47.70	48.08	48.08	-4.41%	11,346,350
Jun 30, 2026	49.32	51.35	48.78	50.30	50.30	2.07%	11,923,180
Jun 29, 2026	48.84	50.50	47.68	49.28	49.28	0.78%	11,435,770
Jun 26, 2026	52.70	52.85	47.86	48.90	48.90	-7.30%	18,236,520