HKG:1818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	42.00	42.36	39.50	39.60	-	-2.85%	16,537,563
Jan 28, 2026	39.42	40.80	38.94	40.76	40.76	6.09%	31,238,640
Jan 27, 2026	39.08	39.08	37.48	38.42	38.42	-2.29%	37,888,200
Jan 26, 2026	39.86	40.46	38.88	39.32	39.32	1.87%	28,470,460
Jan 23, 2026	40.10	40.20	38.10	38.60	38.60	0.26%	20,292,140
Jan 22, 2026	38.88	39.18	37.88	38.50	38.50	-3.75%	14,621,280
Jan 21, 2026	39.84	40.36	38.92	40.00	40.00	4.77%	26,199,020
Jan 20, 2026	37.90	38.40	36.36	38.18	38.18	0.95%	14,134,830
Jan 19, 2026	37.26	38.14	36.26	37.82	37.82	3.62%	20,819,500
Jan 16, 2026	36.88	36.98	36.04	36.50	36.50	-0.98%	14,542,260
Jan 15, 2026	37.36	37.64	36.30	36.86	36.86	-0.91%	18,473,720
Jan 14, 2026	37.26	37.62	36.68	37.20	37.20	0.59%	12,276,210
Jan 13, 2026	36.60	37.38	36.28	36.98	36.98	1.20%	15,335,080
Jan 12, 2026	36.52	37.00	35.88	36.54	36.54	2.70%	15,785,250
Jan 9, 2026	34.10	35.90	33.96	35.58	35.58	4.10%	15,245,630
Jan 8, 2026	33.64	34.90	33.00	34.18	34.18	1.36%	15,433,780
Jan 7, 2026	34.60	34.60	33.30	33.72	33.72	-2.15%	15,514,080
Jan 6, 2026	33.00	34.56	32.86	34.46	34.46	7.29%	25,240,160
Jan 5, 2026	32.20	32.40	31.48	32.12	32.12	0.69%	17,188,220
Jan 2, 2026	30.84	31.90	30.52	31.90	31.90	3.77%	2,253,435
Dec 31, 2025	31.20	31.60	30.46	30.74	30.74	-1.41%	6,686,954
Dec 30, 2025	30.50	31.66	30.42	31.18	31.18	-0.83%	11,717,280
Dec 29, 2025	33.48	33.54	31.16	31.44	31.44	-5.24%	19,725,850
Dec 24, 2025	33.66	33.98	32.70	33.18	33.18	-	6,857,205
Dec 23, 2025	33.00	33.74	32.68	33.18	33.18	2.79%	16,527,000
Dec 22, 2025	30.88	32.32	30.54	32.28	32.28	6.04%	15,127,130
Dec 19, 2025	31.28	31.28	30.22	30.44	30.44	-2.19%	22,338,540
Dec 18, 2025	29.30	31.48	28.94	31.12	31.12	6.21%	31,294,080
Dec 17, 2025	29.30	29.46	28.60	29.30	29.30	1.67%	12,073,100
Dec 16, 2025	29.70	30.38	28.50	28.82	28.82	-3.81%	17,509,160
Dec 15, 2025	29.38	30.08	28.96	29.96	29.96	1.90%	15,060,710
Dec 12, 2025	29.00	29.40	28.48	29.40	29.40	3.38%	14,075,170
Dec 11, 2025	28.62	28.98	27.90	28.44	28.44	0.07%	7,908,092
Dec 10, 2025	27.96	28.50	27.54	28.42	28.42	3.35%	9,436,076
Dec 9, 2025	28.40	28.40	26.94	27.50	27.50	-3.51%	17,450,030
Dec 8, 2025	29.36	29.40	28.34	28.50	28.50	-3.46%	12,018,560
Dec 5, 2025	28.70	29.52	28.50	29.52	29.52	2.86%	6,871,364
Dec 4, 2025	29.64	30.00	28.42	28.70	28.70	-2.78%	10,183,090
Dec 3, 2025	29.66	30.10	29.14	29.52	29.52	-	6,568,600
Dec 2, 2025	30.00	30.00	29.10	29.52	29.52	-2.06%	12,161,090
Dec 1, 2025	29.60	30.98	29.30	30.14	30.14	3.72%	15,824,760
Nov 28, 2025	29.32	29.48	28.82	29.06	29.06	1.18%	10,605,540
Nov 27, 2025	29.24	29.56	28.46	28.72	28.72	-	9,328,500
Nov 26, 2025	29.16	29.22	28.52	28.72	28.72	-1.51%	8,026,750
Nov 25, 2025	29.36	30.00	28.90	29.16	29.16	1.39%	12,187,930
Nov 24, 2025	28.80	28.90	28.16	28.76	28.76	0.98%	13,684,860
Nov 21, 2025	28.66	29.06	28.24	28.48	28.48	-2.13%	8,760,719
Nov 20, 2025	29.40	29.54	28.72	29.10	29.10	-1.02%	7,205,000
Nov 19, 2025	27.90	29.40	27.90	29.40	29.40	6.37%	10,515,210
Nov 18, 2025	28.60	28.88	27.44	27.64	27.64	-5.08%	10,810,360