HKG:1818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	20.94	21.46	20.42	21.30	21.30	-0.93%	16,178,185
Sep 10, 2026	21.70	21.92	21.30	21.50	21.50	-2.45%	14,272,830
Sep 9, 2026	21.92	22.12	21.56	22.04	22.04	-0.36%	15,739,598
Sep 8, 2026	21.96	22.58	21.86	22.12	22.12	1.10%	11,363,159
Sep 7, 2026	21.64	22.16	21.56	21.88	21.88	-1.08%	6,540,144
Sep 4, 2026	22.86	23.00	21.94	22.12	22.12	-1.07%	14,249,116
Sep 3, 2026	22.20	22.70	21.90	22.36	22.36	1.82%	21,617,266
Sep 2, 2026	21.50	22.16	20.74	21.96	21.96	-0.81%	36,853,483
Sep 1, 2026	23.16	23.16	21.94	22.14	22.14	-4.40%	21,342,796
Aug 31, 2026	22.66	23.40	21.80	23.16	23.16	-3.26%	35,964,651
Aug 28, 2026	23.12	24.10	22.76	23.94	23.94	3.55%	17,052,803
Aug 27, 2026	23.58	24.26	23.00	23.12	23.12	-1.37%	31,458,141
Aug 26, 2026	24.98	25.70	23.38	23.44	23.44	-5.56%	43,230,624
Aug 25, 2026	26.50	26.72	24.52	24.82	24.82	-5.05%	34,559,564
Aug 24, 2026	26.12	27.56	25.80	26.14	26.14	2.43%	60,162,693
Aug 21, 2026	25.82	25.98	23.94	25.52	25.52	1.03%	54,044,192
Aug 20, 2026	25.66	26.70	25.14	25.26	25.26	6.13%	31,992,948
Aug 19, 2026	23.14	24.30	22.78	23.80	23.80	0.25%	18,579,505
Aug 18, 2026	23.86	24.08	23.42	23.74	23.74	0.76%	10,921,840
Aug 17, 2026	23.18	23.72	23.00	23.56	23.56	3.88%	13,675,260
Aug 14, 2026	21.94	22.90	21.84	22.68	22.68	0.89%	12,233,790
Aug 13, 2026	23.96	24.16	22.30	22.48	22.48	-5.86%	25,372,960
Aug 12, 2026	23.66	24.16	23.60	23.88	23.88	1.10%	13,750,524
Aug 11, 2026	25.44	25.80	23.36	23.62	23.62	-5.06%	32,341,570
Aug 10, 2026	24.60	25.10	23.84	24.88	24.88	4.01%	25,941,830
Aug 7, 2026	23.36	24.32	23.14	23.92	23.92	2.40%	23,122,287
Aug 6, 2026	24.30	24.34	23.02	23.36	23.36	2.64%	30,021,849
Aug 5, 2026	21.38	23.08	21.38	22.76	22.76	7.46%	25,474,580
Aug 4, 2026	20.74	21.42	20.74	21.18	21.18	0.19%	11,096,500
Aug 3, 2026	21.28	21.28	20.42	21.14	21.14	-0.28%	9,515,567
Jul 31, 2026	21.54	22.18	20.80	21.20	21.20	0.66%	14,475,149
Jul 30, 2026	21.16	21.86	20.90	21.06	21.06	0.77%	22,555,989
Jul 29, 2026	20.40	21.04	20.08	20.90	20.90	2.15%	9,653,508
Jul 28, 2026	20.30	20.86	19.90	20.46	20.46	-0.58%	15,987,152
Jul 27, 2026	21.00	21.00	20.14	20.58	20.58	1.08%	17,313,914
Jul 24, 2026	19.88	20.50	19.61	20.36	20.36	-2.21%	15,180,101
Jul 23, 2026	21.40	21.56	20.64	20.82	20.82	-0.95%	16,619,690
Jul 22, 2026	20.78	21.68	20.70	21.02	21.02	3.24%	29,170,842
Jul 21, 2026	18.55	20.54	18.53	20.36	20.36	10.05%	30,216,102
Jul 20, 2026	17.69	18.55	17.47	18.50	18.50	5.59%	10,716,262
Jul 17, 2026	18.28	18.28	16.89	17.52	17.52	-5.96%	23,694,927
Jul 16, 2026	18.40	18.80	17.86	18.63	18.63	3.04%	9,463,494
Jul 15, 2026	18.81	18.87	17.77	18.08	18.08	-2.53%	14,387,210
Jul 14, 2026	17.63	18.67	17.33	18.55	18.55	2.32%	16,064,420
Jul 13, 2026	18.10	18.37	17.65	18.13	18.13	-1.95%	13,563,070
Jul 10, 2026	18.20	18.98	17.70	18.49	18.49	2.49%	13,925,578
Jul 9, 2026	17.99	18.18	17.31	18.04	18.04	-2.70%	12,679,200
Jul 8, 2026	18.00	18.98	17.81	18.54	18.54	0.54%	9,736,191
Jul 7, 2026	18.87	18.87	18.20	18.44	18.44	-3.25%	10,668,058
Jul 6, 2026	19.52	19.73	18.91	19.06	19.06	-0.57%	11,863,542