HKG:1787 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	23.90	24.48	23.66	23.94	-	0.42%	7,021,411
May 29, 2026	24.30	24.40	23.58	23.84	23.84	0.76%	9,336,395
May 28, 2026	24.80	24.80	22.96	23.66	23.66	-5.96%	20,177,288
May 27, 2026	25.36	25.56	24.86	25.16	25.16	-1.18%	6,579,480
May 26, 2026	25.04	25.88	24.30	25.46	25.46	2.83%	10,706,880
May 22, 2026	24.66	25.14	24.20	24.76	24.76	1.31%	6,169,941
May 21, 2026	25.44	25.64	24.28	24.44	24.44	-2.24%	10,796,505
May 20, 2026	25.50	25.50	24.38	25.00	25.00	-2.65%	16,265,287
May 19, 2026	26.44	26.44	25.30	25.68	25.68	-2.87%	13,609,280
May 18, 2026	26.40	26.50	25.76	26.44	26.44	-2.51%	20,250,431
May 15, 2026	28.00	28.06	26.20	27.12	27.12	-4.84%	24,027,258
May 14, 2026	29.72	29.72	27.86	28.50	28.50	-4.30%	18,543,790
May 13, 2026	30.34	30.76	29.34	29.78	29.78	-1.78%	13,657,290
May 12, 2026	30.96	31.20	30.22	30.32	30.32	-	8,831,523
May 11, 2026	31.36	31.36	30.00	30.32	30.32	-4.05%	11,652,047
May 8, 2026	30.50	32.24	30.20	31.60	31.60	2.07%	14,401,830
May 7, 2026	30.38	31.16	30.00	30.96	30.96	3.48%	14,536,374
May 6, 2026	28.16	29.92	27.82	29.92	29.92	7.32%	13,944,610
May 5, 2026	28.22	28.22	27.00	27.88	27.88	-1.34%	4,748,304
May 4, 2026	28.66	28.80	28.06	28.26	28.26	-0.35%	3,898,242
Apr 30, 2026	29.00	29.16	28.22	28.36	28.36	-4.51%	18,709,063
Apr 29, 2026	28.96	29.96	28.72	29.70	29.70	1.64%	12,513,069
Apr 28, 2026	29.96	29.96	29.12	29.22	29.22	-2.73%	8,879,181
Apr 27, 2026	30.70	30.70	29.86	30.04	30.04	-1.89%	6,272,817
Apr 24, 2026	30.22	30.66	29.82	30.62	30.62	0.72%	10,184,108
Apr 23, 2026	31.20	31.20	29.82	30.40	30.40	-2.44%	17,061,057
Apr 22, 2026	32.28	32.28	31.12	31.16	31.16	-4.18%	15,287,750
Apr 21, 2026	32.86	32.96	32.22	32.52	32.52	-0.37%	6,716,582
Apr 20, 2026	32.02	33.00	32.02	32.64	32.64	1.24%	6,954,869
Apr 17, 2026	32.72	32.72	32.10	32.24	32.24	-2.89%	11,127,680
Apr 16, 2026	33.30	33.48	32.52	33.20	33.20	0.30%	11,750,636
Apr 15, 2026	34.40	34.68	32.90	33.10	33.10	-1.72%	15,828,540
Apr 14, 2026	34.20	34.62	33.12	33.68	33.68	-0.18%	7,923,580
Apr 13, 2026	33.82	34.32	33.20	33.74	33.74	-1.92%	9,589,222
Apr 10, 2026	35.00	35.10	33.82	34.40	34.40	-1.43%	15,050,700
Apr 9, 2026	35.50	35.56	34.66	34.90	34.90	-3.38%	16,144,650
Apr 8, 2026	35.00	36.64	34.98	36.12	36.12	8.01%	20,238,270
Apr 2, 2026	33.80	34.02	32.50	33.44	33.44	-0.54%	14,129,000
Apr 1, 2026	33.60	34.04	32.90	33.62	33.62	3.96%	16,422,430
Mar 31, 2026	32.78	33.68	31.92	32.34	32.34	-1.28%	16,125,330
Mar 30, 2026	31.02	33.18	30.92	32.76	32.76	4.80%	19,503,890
Mar 27, 2026	28.50	31.62	28.50	31.26	31.26	3.37%	18,200,260
Mar 26, 2026	32.34	32.34	30.12	30.24	30.24	-6.55%	15,450,750
Mar 25, 2026	32.60	33.16	31.92	32.36	32.36	3.72%	19,479,450
Mar 24, 2026	30.62	31.46	29.36	31.20	31.20	4.14%	22,008,290
Mar 23, 2026	31.12	31.16	29.24	29.96	29.96	-8.10%	37,806,680
Mar 20, 2026	32.38	33.40	32.00	32.60	32.60	-0.06%	19,723,320
Mar 19, 2026	33.98	34.58	32.42	32.62	32.62	-8.52%	27,750,250
Mar 18, 2026	36.58	36.64	35.26	35.66	35.66	-1.93%	13,947,010
Mar 17, 2026	36.40	37.78	36.16	36.36	36.36	-0.11%	9,795,500