HKG:1772 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	56.00	56.00	51.80	52.75	52.75	-5.89%	14,000,568
Jun 24, 2026	55.10	57.50	53.15	56.05	56.05	1.72%	13,797,430
Jun 23, 2026	57.50	58.45	54.50	55.10	55.10	-3.76%	9,349,618
Jun 22, 2026	53.85	58.10	52.80	57.25	57.25	2.23%	15,077,230
Jun 18, 2026	59.50	60.20	55.70	56.00	56.00	-7.51%	18,392,510
Jun 17, 2026	61.00	63.45	60.05	60.55	60.55	-	9,943,128
Jun 16, 2026	60.10	61.75	60.05	60.55	60.55	-2.10%	9,253,895
Jun 15, 2026	62.80	63.40	60.25	61.85	61.85	1.73%	13,982,190
Jun 12, 2026	60.00	63.20	58.10	60.80	60.80	4.38%	19,349,010
Jun 11, 2026	54.50	59.75	54.45	58.25	58.25	5.91%	22,298,720
Jun 10, 2026	55.75	57.90	53.45	55.00	55.00	-1.70%	15,125,200
Jun 9, 2026	54.75	57.90	53.10	55.95	55.95	3.61%	24,143,928
Jun 8, 2026	54.65	56.00	52.65	54.00	54.00	-3.23%	10,065,840
Jun 5, 2026	57.00	58.15	55.45	55.80	55.80	-3.13%	13,567,430
Jun 4, 2026	60.00	60.05	57.05	57.60	57.60	-4.87%	14,102,780