HKG:1787 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	26.44	26.44	25.30	25.68	25.37	-2.87%	13,609,280
May 18, 2026	26.40	26.50	25.76	26.44	26.12	-2.51%	20,250,430
May 15, 2026	28.00	28.06	26.20	27.12	26.79	-4.84%	24,027,250
May 14, 2026	29.72	29.72	27.86	28.50	28.16	-4.30%	18,543,790
May 13, 2026	30.34	30.76	29.34	29.78	29.42	-1.78%	13,657,290
May 12, 2026	30.96	31.20	30.22	30.32	29.96	-	8,831,523
May 11, 2026	31.36	31.36	30.00	30.32	29.96	-4.05%	11,652,040
May 8, 2026	30.50	32.24	30.20	31.60	31.22	2.07%	14,401,830
May 7, 2026	30.38	31.16	30.00	30.96	30.59	3.48%	14,536,370
May 6, 2026	28.16	29.92	27.82	29.92	29.56	7.32%	13,944,610
May 5, 2026	28.22	28.22	27.00	27.88	27.55	-1.34%	4,748,304
May 4, 2026	28.66	28.80	28.06	28.26	27.92	-0.35%	3,898,242
Apr 30, 2026	29.00	29.16	28.22	28.36	28.02	-4.51%	18,709,060
Apr 29, 2026	28.96	29.96	28.72	29.70	29.34	1.64%	12,513,060
Apr 28, 2026	29.96	29.96	29.12	29.22	28.87	-2.73%	8,879,181