HKG:1787 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.30	28.58	26.52	26.78	26.78	-2.55%	55,054,556
Aug 21, 2026	26.10	27.72	25.70	27.48	27.48	8.70%	45,198,384
Aug 20, 2026	25.36	26.68	24.98	25.28	25.28	5.86%	42,104,512
Aug 19, 2026	21.78	23.90	21.48	23.88	23.88	6.32%	33,715,312
Aug 18, 2026	22.56	22.80	21.96	22.46	22.46	1.08%	11,885,402
Aug 17, 2026	22.04	22.46	21.96	22.22	22.22	3.83%	11,947,799
Aug 14, 2026	21.02	21.70	20.84	21.40	21.40	-0.39%	12,202,900
Aug 13, 2026	23.34	23.34	21.40	21.60	21.48	-6.25%	22,249,800
Aug 12, 2026	22.82	23.18	22.64	23.04	22.92	2.49%	14,718,830
Aug 11, 2026	24.24	24.52	22.30	22.48	22.36	-4.83%	25,291,584
Aug 10, 2026	23.20	23.96	22.72	23.62	23.49	3.14%	29,145,410
Aug 7, 2026	22.02	23.22	21.80	22.90	22.78	3.25%	21,396,723
Aug 6, 2026	23.40	23.40	21.94	22.18	22.06	2.21%	23,653,297
Aug 5, 2026	20.12	21.88	20.02	21.70	21.58	9.05%	25,022,643
Aug 4, 2026	20.00	20.00	19.58	19.90	19.79	-0.15%	7,632,318
Aug 3, 2026	20.18	20.18	19.49	19.93	19.82	-1.14%	9,410,113
Jul 31, 2026	20.36	20.96	19.92	20.16	20.05	1.66%	18,736,941
Jul 30, 2026	20.36	20.70	19.69	19.83	19.72	-0.45%	17,531,098
Jul 29, 2026	19.43	20.00	19.18	19.92	19.81	2.42%	8,256,891
Jul 28, 2026	19.20	19.60	18.94	19.45	19.35	-0.36%	9,188,583
Jul 27, 2026	20.10	20.28	19.31	19.52	19.42	-	10,305,363
Jul 24, 2026	19.38	19.77	18.96	19.52	19.42	-2.59%	14,437,456
Jul 23, 2026	20.04	20.72	19.80	20.04	19.93	0.91%	19,749,822
Jul 22, 2026	19.89	20.80	19.29	19.86	19.75	4.86%	36,486,604
Jul 21, 2026	17.97	19.23	17.84	18.94	18.84	6.52%	17,774,627
Jul 20, 2026	17.28	17.78	17.07	17.78	17.68	3.67%	10,339,496
Jul 17, 2026	17.88	17.90	16.74	17.15	17.06	-6.13%	14,944,564
Jul 16, 2026	17.77	18.61	17.54	18.27	18.17	2.93%	10,009,328
Jul 15, 2026	18.51	18.68	17.65	17.75	17.66	-3.43%	13,582,331
Jul 14, 2026	17.30	18.44	17.03	18.38	18.28	3.03%	18,774,937
Jul 13, 2026	17.95	18.13	17.68	17.84	17.74	-2.89%	8,464,944
Jul 10, 2026	18.28	19.10	17.67	18.37	18.27	1.60%	14,510,873
Jul 9, 2026	18.30	18.64	17.45	18.08	17.98	-4.69%	15,832,195
Jul 8, 2026	18.62	19.40	18.32	18.97	18.87	-0.47%	12,656,487
Jul 7, 2026	19.60	19.60	18.86	19.06	18.96	-2.95%	9,045,957
Jul 6, 2026	19.89	20.58	19.42	19.64	19.54	-0.20%	11,755,614
Jul 3, 2026	18.60	19.98	18.50	19.68	19.57	11.06%	26,987,621
Jul 2, 2026	17.12	18.10	17.06	17.72	17.63	6.11%	15,551,964
Jun 30, 2026	16.90	16.98	16.21	16.70	16.61	-4.19%	23,407,667
Jun 29, 2026	17.30	17.69	16.88	17.43	17.34	2.27%	13,219,275
Jun 26, 2026	17.68	17.68	16.78	17.25	16.95	-2.10%	24,440,819
Jun 25, 2026	18.60	18.60	17.45	17.62	17.32	-8.04%	27,209,760
Jun 24, 2026	19.42	19.50	18.60	19.16	18.83	-2.49%	27,741,368
Jun 23, 2026	20.56	20.56	19.40	19.65	19.31	-4.52%	22,072,600
Jun 22, 2026	21.10	21.10	20.00	20.58	20.22	-4.10%	31,740,883
Jun 18, 2026	22.50	22.66	21.18	21.46	21.09	-6.29%	15,849,090
Jun 17, 2026	22.90	23.28	22.40	22.90	22.50	-	9,060,040
Jun 16, 2026	23.08	23.46	22.60	22.90	22.50	-0.78%	8,619,964
Jun 15, 2026	22.82	23.38	22.54	23.08	22.68	6.26%	20,485,430
Jun 12, 2026	21.72	22.50	21.26	21.72	21.34	3.23%	17,946,870