HKG:1787 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	37.50	37.62	35.28	36.40	36.40	-4.36%	20,818,560
Mar 13, 2026	39.42	39.90	37.80	38.06	38.06	-4.13%	18,159,600
Mar 12, 2026	40.58	40.78	39.24	39.70	39.70	-2.31%	13,181,380
Mar 11, 2026	41.60	41.88	40.28	40.64	40.64	0.10%	9,308,809
Mar 10, 2026	41.06	41.20	39.80	40.60	40.60	0.94%	10,326,890
Mar 9, 2026	38.04	40.50	37.10	40.22	40.22	3.66%	20,593,670
Mar 6, 2026	39.00	39.76	38.22	38.80	38.80	-2.12%	10,185,280
Mar 5, 2026	41.28	41.28	39.02	39.64	39.64	-2.27%	13,726,550
Mar 4, 2026	40.60	41.40	39.64	40.56	40.56	-3.34%	18,791,510
Mar 3, 2026	43.48	44.60	41.66	41.96	41.96	-4.98%	28,290,190
Mar 2, 2026	42.82	44.50	40.38	44.16	44.16	7.13%	40,869,950
Feb 27, 2026	40.88	41.80	40.88	41.22	41.22	0.44%	12,485,285
Feb 26, 2026	41.82	41.82	40.68	41.04	41.04	-1.87%	8,213,110
Feb 25, 2026	41.18	41.90	40.80	41.82	41.82	1.26%	11,389,300
Feb 24, 2026	41.90	41.96	40.22	41.30	41.30	-0.24%	13,422,010
Feb 23, 2026	40.52	42.24	40.50	41.40	41.40	4.60%	7,311,397
Feb 20, 2026	39.90	40.70	39.50	39.58	39.58	-0.50%	4,081,349
Feb 16, 2026	39.32	40.50	39.02	39.78	39.78	3.32%	3,502,088
Feb 13, 2026	39.58	40.26	38.38	38.50	38.50	-5.87%	20,016,970
Feb 12, 2026	40.02	41.14	39.90	40.90	40.90	1.79%	19,351,140
Feb 11, 2026	38.38	40.70	37.52	40.18	40.18	4.42%	31,636,310
Feb 10, 2026	38.34	38.68	37.50	38.48	38.48	0.16%	24,123,490
Feb 9, 2026	39.16	39.38	38.06	38.42	38.42	1.16%	23,386,460
Feb 6, 2026	36.74	38.48	36.28	37.98	37.98	-1.91%	19,411,190
Feb 5, 2026	39.50	40.00	37.72	38.72	38.72	-3.92%	21,145,070
Feb 4, 2026	41.64	41.64	39.62	40.30	40.30	0.15%	24,072,260
Feb 3, 2026	40.10	40.68	38.06	40.24	40.24	3.98%	36,633,480
Feb 2, 2026	39.48	41.20	38.00	38.70	38.70	-12.56%	56,329,930