HKG:1787 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.36	20.96	19.92	20.16	20.16	1.66%	18,736,941
Jul 30, 2026	20.36	20.70	19.69	19.83	19.83	-0.45%	17,531,090
Jul 29, 2026	19.43	20.00	19.18	19.92	19.92	2.42%	8,256,891
Jul 28, 2026	19.20	19.60	18.94	19.45	19.45	-0.36%	9,188,583
Jul 27, 2026	20.10	20.28	19.31	19.52	19.52	-	10,305,363
Jul 24, 2026	19.38	19.77	18.96	19.52	19.52	-2.59%	14,437,456
Jul 23, 2026	20.04	20.72	19.80	20.04	20.04	0.91%	19,749,822
Jul 22, 2026	19.89	20.80	19.29	19.86	19.86	4.86%	36,486,604
Jul 21, 2026	17.97	19.23	17.84	18.94	18.94	6.52%	17,774,627
Jul 20, 2026	17.28	17.78	17.07	17.78	17.78	3.67%	10,339,496
Jul 17, 2026	17.88	17.90	16.74	17.15	17.15	-6.13%	14,944,564
Jul 16, 2026	17.77	18.61	17.54	18.27	18.27	2.93%	10,009,320
Jul 15, 2026	18.51	18.68	17.65	17.75	17.75	-3.43%	13,582,330
Jul 14, 2026	17.30	18.44	17.03	18.38	18.38	3.03%	18,774,937
Jul 13, 2026	17.95	18.13	17.68	17.84	17.84	-2.89%	8,464,944
Jul 10, 2026	18.28	19.10	17.67	18.37	18.37	1.60%	14,510,873
Jul 9, 2026	18.30	18.64	17.45	18.08	18.08	-4.69%	15,832,190
Jul 8, 2026	18.62	19.40	18.32	18.97	18.97	-0.47%	12,656,487
Jul 7, 2026	19.60	19.60	18.86	19.06	19.06	-2.95%	9,045,957
Jul 6, 2026	19.89	20.58	19.42	19.64	19.64	-0.20%	11,755,614
Jul 3, 2026	18.60	19.98	18.50	19.68	19.68	11.06%	26,987,621
Jul 2, 2026	17.12	18.10	17.06	17.72	17.72	6.11%	15,551,960
Jun 30, 2026	16.90	16.98	16.21	16.70	16.70	-4.19%	23,407,660
Jun 29, 2026	17.30	17.69	16.88	17.43	17.43	2.27%	13,219,270
Jun 26, 2026	17.68	17.68	16.78	17.25	17.04	-2.10%	24,440,819
Jun 25, 2026	18.60	18.60	17.45	17.62	17.41	-8.04%	27,209,760
Jun 24, 2026	19.42	19.50	18.60	19.16	18.93	-2.49%	27,741,368
Jun 23, 2026	20.56	20.56	19.40	19.65	19.41	-4.52%	22,072,600
Jun 22, 2026	21.10	21.10	20.00	20.58	20.33	-4.10%	31,740,883
Jun 18, 2026	22.50	22.66	21.18	21.46	21.20	-6.29%	15,849,090
Jun 17, 2026	22.90	23.28	22.40	22.90	22.63	-	9,060,040
Jun 16, 2026	23.08	23.46	22.60	22.90	22.63	-0.78%	8,619,964
Jun 15, 2026	22.82	23.38	22.54	23.08	22.80	6.26%	20,485,430
Jun 12, 2026	21.72	22.50	21.26	21.72	21.46	3.23%	17,946,870
Jun 11, 2026	20.42	21.50	20.30	21.04	20.79	-0.19%	13,827,130
Jun 10, 2026	21.34	21.36	20.58	21.08	20.83	-4.36%	18,841,680
Jun 9, 2026	21.66	22.36	21.10	22.04	21.78	1.85%	9,439,445
Jun 8, 2026	21.20	22.08	20.76	21.64	21.38	-3.65%	14,493,204
Jun 5, 2026	23.10	23.10	22.18	22.46	22.19	-2.52%	10,088,640
Jun 4, 2026	23.70	23.70	22.76	23.04	22.76	-2.78%	11,873,080
Jun 3, 2026	23.40	24.06	23.20	23.70	23.42	-1.74%	5,556,679
Jun 2, 2026	23.70	24.30	23.32	24.12	23.83	0.67%	12,595,110
Jun 1, 2026	23.90	24.48	23.66	23.96	23.67	0.50%	7,560,807
May 29, 2026	24.30	24.40	23.58	23.84	23.55	0.76%	9,336,395
May 28, 2026	24.80	24.80	22.96	23.66	23.38	-5.96%	20,177,280
May 27, 2026	25.36	25.56	24.86	25.16	24.86	-1.18%	6,579,480
May 26, 2026	25.04	25.88	24.30	25.46	25.15	2.83%	10,706,880
May 22, 2026	24.66	25.14	24.20	24.76	24.46	1.31%	6,169,941
May 21, 2026	25.44	25.64	24.28	24.44	24.15	-2.24%	10,796,500
May 20, 2026	25.50	25.50	24.38	25.00	24.70	-2.65%	16,265,280