HKG:1818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	29.76	29.76	28.70	29.12	29.12	-2.80%	11,196,290
Nov 14, 2025	29.92	30.32	29.62	29.96	29.96	-2.41%	6,145,332
Nov 13, 2025	30.10	30.96	30.10	30.70	30.70	2.68%	9,305,358
Nov 12, 2025	30.62	30.68	29.64	29.90	29.90	-1.97%	5,412,772
Nov 11, 2025	31.28	31.38	30.18	30.50	30.50	-0.33%	9,549,098
Nov 10, 2025	29.78	30.92	29.78	30.60	30.60	3.80%	11,789,510
Nov 7, 2025	29.18	29.88	29.10	29.48	29.48	1.31%	8,872,457
Nov 6, 2025	28.44	29.18	28.30	29.10	29.10	2.68%	10,132,110
Nov 5, 2025	27.10	28.60	27.06	28.34	28.34	1.80%	10,311,840
Nov 4, 2025	29.12	29.66	27.70	27.84	27.84	-4.33%	12,827,360
Nov 3, 2025	28.70	29.20	27.62	29.10	29.10	0.14%	16,380,960
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%	13,192,810
Oct 28, 2025	28.88	28.88	27.82	28.12	28.12	-4.09%	20,538,530
Oct 27, 2025	29.06	29.44	28.54	29.32	29.32	0.89%	15,063,930
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%	14,336,960
Oct 22, 2025	28.98	30.06	28.14	29.84	29.84	-2.29%	28,284,170
Oct 21, 2025	31.50	32.18	30.32	30.54	30.54	0.07%	16,138,530
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%	24,797,900
Oct 16, 2025	32.30	33.58	31.78	32.38	32.38	0.06%	16,058,790
Oct 15, 2025	32.16	32.64	31.44	32.36	32.36	2.34%	19,266,840
Oct 14, 2025	34.60	35.06	31.20	31.62	31.62	-4.93%	24,735,060
Oct 13, 2025	31.30	33.28	31.04	33.26	33.26	3.48%	38,207,450
Oct 10, 2025	33.54	34.18	31.92	32.14	32.14	-7.43%	20,387,400
Oct 9, 2025	35.00	35.06	33.90	34.72	34.72	1.11%	17,397,160
Oct 8, 2025	33.14	34.64	32.72	34.34	34.34	4.06%	14,055,240
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%	4,912,537