HKG:1772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	80.90	81.90	79.20	81.30	-	1.88%	4,308,439
Apr 13, 2026	79.30	80.95	78.20	79.80	79.80	0.95%	9,492,917
Apr 10, 2026	78.60	82.90	77.00	79.05	79.05	2.07%	19,932,410
Apr 9, 2026	76.10	79.20	74.60	77.45	77.45	0.52%	9,300,526
Apr 8, 2026	73.05	78.65	71.85	77.05	77.05	5.40%	16,361,420
Apr 2, 2026	69.40	73.95	69.20	73.10	73.10	4.65%	15,378,993
Apr 1, 2026	73.90	74.30	69.10	69.85	69.85	-3.99%	17,643,290
Mar 31, 2026	74.30	76.25	71.50	72.75	72.75	-2.41%	14,934,936
Mar 30, 2026	76.00	76.20	70.95	74.55	74.55	0.34%	19,986,370
Mar 27, 2026	67.95	76.35	67.10	74.30	74.30	9.26%	36,529,050
Mar 26, 2026	65.55	69.75	65.40	68.00	68.00	3.74%	20,434,670
Mar 25, 2026	63.80	65.55	62.75	65.55	65.55	5.39%	17,162,440
Mar 24, 2026	60.15	62.35	57.10	62.20	62.20	6.23%	18,555,320
Mar 23, 2026	56.55	60.45	56.40	58.55	58.55	0.26%	18,374,790
Mar 20, 2026	56.20	60.75	55.55	58.40	58.40	5.13%	22,867,610
Mar 19, 2026	58.00	58.45	55.30	55.55	55.55	-5.93%	12,349,580
Mar 18, 2026	62.05	62.35	58.75	59.05	59.05	-4.76%	11,041,760
Mar 17, 2026	63.80	64.40	61.95	62.00	62.00	-1.98%	5,967,696
Mar 16, 2026	60.65	63.30	60.10	63.25	63.25	3.94%	13,098,930
Mar 13, 2026	60.65	64.40	60.50	60.85	60.85	0.75%	12,961,120
Mar 12, 2026	61.60	62.15	59.15	60.40	60.40	-2.03%	6,630,034
Mar 11, 2026	61.35	63.15	60.20	61.65	61.65	0.41%	11,263,090
Mar 10, 2026	61.65	62.30	60.60	61.40	61.40	1.74%	8,490,407
Mar 9, 2026	56.75	60.40	54.30	60.35	60.35	2.37%	16,942,430
Mar 6, 2026	58.90	59.95	58.40	58.95	58.95	-0.25%	6,172,329
Mar 5, 2026	61.25	61.80	58.20	59.10	59.10	-0.25%	10,948,470
Mar 4, 2026	58.60	61.20	57.80	59.25	59.25	0.17%	12,838,630
Mar 3, 2026	66.30	66.95	58.80	59.15	59.15	-10.85%	25,900,760
Mar 2, 2026	67.60	68.90	65.00	66.35	66.35	-3.56%	10,317,240
Feb 27, 2026	67.35	70.30	67.10	68.80	68.80	-0.15%	14,574,650
Feb 26, 2026	71.20	71.30	68.35	68.90	68.90	2.07%	21,999,250
Feb 25, 2026	67.60	69.00	66.35	67.50	67.50	1.66%	11,548,800
Feb 24, 2026	65.90	66.60	64.45	66.40	66.40	-0.15%	10,867,110
Feb 23, 2026	62.80	66.80	62.50	66.50	66.50	8.48%	9,389,899
Feb 20, 2026	63.25	63.80	60.30	61.30	61.30	-3.16%	3,970,958
Feb 16, 2026	60.50	64.00	60.30	63.30	63.30	4.63%	4,742,525
Feb 13, 2026	60.35	61.65	60.05	60.50	60.50	-3.28%	8,716,045
Feb 12, 2026	61.20	63.00	60.40	62.55	62.55	2.21%	9,959,690
Feb 11, 2026	58.90	61.20	58.25	61.20	61.20	5.15%	12,149,168
Feb 10, 2026	58.75	58.85	57.60	58.20	58.20	-0.34%	4,519,430
Feb 9, 2026	58.85	59.05	57.05	58.40	58.40	1.92%	7,837,571
Feb 6, 2026	54.10	58.20	53.20	57.30	57.30	2.50%	23,583,640
Feb 5, 2026	58.45	58.50	54.70	55.90	55.90	-6.60%	21,613,790
Feb 4, 2026	62.35	62.35	59.00	59.85	59.85	-4.01%	15,412,150
Feb 3, 2026	60.55	62.45	59.15	62.35	62.35	5.68%	14,474,460
Feb 2, 2026	58.60	61.95	58.20	59.00	59.00	-2.48%	19,574,310
Jan 30, 2026	67.10	67.10	59.80	60.50	60.50	-10.90%	33,645,920
Jan 29, 2026	67.00	68.80	65.50	67.90	67.90	-1.16%	14,742,870
Jan 28, 2026	70.10	70.95	66.15	68.70	68.70	-0.72%	22,583,619
Jan 27, 2026	70.50	71.20	66.65	69.20	69.20	-0.36%	17,353,860