HKG:1772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	67.10	67.70	64.20	66.80	66.80	-2.05%	11,881,250
May 22, 2026	67.50	68.80	66.70	68.20	68.20	0.99%	7,823,010
May 21, 2026	72.35	72.50	66.90	67.70	67.53	-4.24%	13,845,960
May 20, 2026	69.15	71.40	67.55	70.70	70.52	1.51%	19,267,840
May 19, 2026	73.20	73.45	69.00	69.65	69.47	-5.62%	12,153,030
May 18, 2026	72.80	75.85	72.10	73.80	73.61	0.82%	9,357,563
May 15, 2026	77.10	77.40	72.60	73.20	73.01	-5.06%	17,570,000
May 14, 2026	79.80	79.80	75.65	77.10	76.90	-3.63%	16,658,130
May 13, 2026	84.00	84.25	79.10	80.00	79.80	-3.96%	14,146,170
May 12, 2026	85.00	86.45	80.90	83.30	83.09	-1.54%	12,312,350
May 11, 2026	85.35	85.75	81.60	84.60	84.39	1.68%	12,323,830
May 8, 2026	88.00	91.20	82.60	83.20	82.99	-6.52%	14,319,870
May 7, 2026	89.15	89.35	84.65	89.00	88.77	0.23%	13,110,140
May 6, 2026	87.60	89.45	83.35	88.80	88.57	2.66%	13,701,770
May 5, 2026	84.45	87.00	84.45	86.50	86.28	-0.23%	3,177,684
May 4, 2026	84.00	89.75	84.00	86.70	86.48	4.08%	8,508,236
Apr 30, 2026	84.20	87.35	82.50	83.30	83.09	-0.77%	16,706,340
Apr 29, 2026	77.60	84.45	77.30	83.95	83.74	6.94%	17,138,470
Apr 28, 2026	81.30	82.00	77.55	78.50	78.30	-1.87%	6,646,288
Apr 27, 2026	83.00	83.80	77.50	80.00	79.80	-2.50%	15,791,250
Apr 24, 2026	75.70	82.90	75.20	82.05	81.84	9.18%	18,050,310
Apr 23, 2026	78.35	78.85	75.05	75.15	74.96	-4.02%	10,851,270
Apr 22, 2026	79.50	80.20	77.40	78.30	78.10	-2.61%	12,086,470
Apr 21, 2026	82.50	83.60	80.10	80.40	80.20	-0.25%	11,091,220
Apr 20, 2026	81.85	82.45	79.50	80.60	80.40	-1.53%	6,978,445
Apr 17, 2026	85.00	87.50	80.30	81.85	81.64	-2.73%	13,780,550
Apr 16, 2026	79.70	84.85	78.80	84.15	83.94	7.27%	16,687,610
Apr 15, 2026	83.20	83.20	77.30	78.45	78.25	-4.97%	11,642,540
Apr 14, 2026	80.90	83.50	79.20	82.55	82.34	3.45%	12,969,400
Apr 13, 2026	79.30	80.95	78.20	79.80	79.60	0.95%	9,492,917
Apr 10, 2026	78.60	82.90	77.00	79.05	78.85	2.07%	19,932,410
Apr 9, 2026	76.10	79.20	74.60	77.45	77.25	0.52%	9,300,526
Apr 8, 2026	73.05	78.65	71.85	77.05	76.85	5.40%	16,361,420
Apr 2, 2026	69.40	73.95	69.20	73.10	72.91	4.65%	15,378,990
Apr 1, 2026	73.90	74.30	69.10	69.85	69.67	-3.99%	17,643,290
Mar 31, 2026	74.30	76.25	71.50	72.75	72.57	-2.41%	14,934,930
Mar 30, 2026	76.00	76.20	70.95	74.55	74.36	0.34%	19,986,370
Mar 27, 2026	67.95	76.35	67.10	74.30	74.11	9.26%	36,529,050
Mar 26, 2026	65.55	69.75	65.40	68.00	67.83	3.74%	20,434,670
Mar 25, 2026	63.80	65.55	62.75	65.55	65.38	5.39%	17,162,440
Mar 24, 2026	60.15	62.35	57.10	62.20	62.04	6.23%	18,555,320
Mar 23, 2026	56.55	60.45	56.40	58.55	58.40	0.26%	18,374,790
Mar 20, 2026	56.20	60.75	55.55	58.40	58.25	5.13%	22,867,610
Mar 19, 2026	58.00	58.45	55.30	55.55	55.41	-5.93%	12,349,580
Mar 18, 2026	62.05	62.35	58.75	59.05	58.90	-4.76%	11,041,760
Mar 17, 2026	63.80	64.40	61.95	62.00	61.84	-1.98%	5,967,696
Mar 16, 2026	60.65	63.30	60.10	63.25	63.09	3.94%	13,098,930
Mar 13, 2026	60.65	64.40	60.50	60.85	60.70	0.75%	12,961,120
Mar 12, 2026	61.60	62.15	59.15	60.40	60.25	-2.03%	6,630,034
Mar 11, 2026	61.35	63.15	60.20	61.65	61.49	0.41%	11,263,090