HKG:1818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	29.70	29.70	29.02	29.06	29.06	-0.27%	9,200,402
Oct 30, 2025	28.68	29.24	28.48	29.14	29.14	3.63%	13,194,811
Oct 28, 2025	28.88	28.88	27.82	28.12	28.12	-4.09%	20,544,533
Oct 27, 2025	29.06	29.44	28.54	29.32	29.32	0.89%	15,063,931
Oct 24, 2025	29.80	29.80	28.76	29.06	29.06	-1.02%	8,549,102
Oct 23, 2025	29.50	29.54	28.30	29.36	29.36	-1.61%	14,340,964
Oct 22, 2025	28.98	30.06	28.14	29.84	29.84	-2.29%	28,293,179
Oct 21, 2025	31.50	32.18	30.32	30.54	30.54	0.07%	16,139,538
Oct 20, 2025	31.00	31.24	29.80	30.52	30.52	-3.30%	22,937,110
Oct 17, 2025	33.44	33.84	31.40	31.56	31.56	-2.53%	24,799,907
Oct 16, 2025	32.30	33.58	31.78	32.38	32.38	0.06%	16,058,796
Oct 15, 2025	32.16	32.64	31.44	32.36	32.36	2.34%	19,335,343
Oct 14, 2025	34.60	35.06	31.20	31.62	31.62	-4.93%	24,736,063
Oct 13, 2025	31.30	33.28	31.04	33.26	33.26	3.48%	38,207,457
Oct 10, 2025	33.54	34.18	31.92	32.14	32.14	-7.43%	20,391,902
Oct 9, 2025	35.00	35.06	33.90	34.72	34.72	1.11%	17,422,164
Oct 8, 2025	33.14	34.64	32.72	34.34	34.34	4.06%	14,055,741
Oct 6, 2025	31.92	33.00	31.92	33.00	33.00	3.84%	6,779,123
Oct 3, 2025	31.96	31.96	31.28	31.78	31.78	-1.18%	4,915,037
Oct 2, 2025	31.08	32.30	31.04	32.16	32.16	2.88%	7,573,364
Sep 30, 2025	32.22	32.32	30.80	31.26	31.26	-0.13%	21,970,974
Sep 29, 2025	29.96	31.56	29.66	31.30	31.30	6.68%	19,995,176
Sep 26, 2025	29.40	30.00	29.04	29.34	29.34	-0.20%	9,295,824
Sep 25, 2025	29.78	30.22	29.06	29.40	29.40	-1.61%	13,250,500
Sep 24, 2025	30.00	30.48	29.56	29.88	29.88	-1.13%	11,038,186
Sep 23, 2025	30.38	30.90	29.84	30.22	30.22	1.41%	16,034,524
Sep 22, 2025	29.08	29.86	28.82	29.80	29.80	6.35%	20,417,608
Sep 19, 2025	27.96	28.52	27.74	28.02	28.02	1.01%	21,917,410
Sep 18, 2025	27.90	28.56	27.26	27.74	27.74	-2.67%	24,242,716
Sep 17, 2025	29.00	29.00	27.86	28.50	28.50	-2.86%	22,226,050
Sep 16, 2025	30.66	30.92	28.42	29.34	29.34	-1.28%	18,830,034
Sep 15, 2025	30.00	30.28	29.34	29.72	29.72	-1.00%	13,043,281
Sep 12, 2025	28.76	30.04	28.76	30.02	30.02	4.38%	16,949,247
Sep 11, 2025	28.90	29.16	28.38	28.76	28.76	-0.48%	17,122,359
Sep 10, 2025	28.10	28.90	27.66	28.90	28.90	-0.14%	16,208,691
Sep 9, 2025	28.46	29.46	28.18	28.94	28.94	3.14%	24,032,976
Sep 8, 2025	28.90	28.98	27.46	28.06	28.06	-0.64%	15,097,823
Sep 5, 2025	27.44	28.88	26.94	28.24	28.24	4.44%	18,999,988
Sep 4, 2025	28.38	28.38	26.62	27.04	27.04	-3.08%	20,658,433
Sep 3, 2025	28.00	29.10	27.02	27.90	27.90	4.03%	16,213,804
Sep 2, 2025	27.00	27.00	25.90	26.82	26.82	2.13%	15,313,034
Sep 1, 2025	25.00	26.30	24.92	26.26	26.26	8.96%	27,170,798
Aug 29, 2025	23.42	24.56	23.36	24.10	24.10	4.42%	21,229,350
Aug 28, 2025	22.90	23.52	22.66	23.08	23.08	1.76%	12,219,217
Aug 27, 2025	23.20	23.24	22.46	22.68	22.68	-0.70%	10,893,272
Aug 26, 2025	22.02	23.06	21.56	22.84	22.84	5.35%	22,775,073
Aug 25, 2025	21.80	22.18	20.82	21.68	21.68	1.31%	27,164,746
Aug 22, 2025	21.66	21.84	20.92	21.40	21.40	0.28%	8,896,668
Aug 21, 2025	21.58	21.74	21.18	21.34	21.34	-0.47%	9,117,902
Aug 20, 2025	21.04	21.50	20.78	21.44	21.44	1.23%	15,825,520