HKG:1818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.80	20.94	19.56	19.77	19.77	-7.53%	27,825,930
Jun 17, 2026	21.40	22.00	21.02	21.38	21.38	-1.02%	11,414,160
Jun 16, 2026	21.36	22.30	21.20	21.60	21.60	0.93%	18,561,760
Jun 15, 2026	21.02	21.84	21.00	21.40	21.40	6.79%	25,770,630
Jun 12, 2026	19.90	20.68	19.31	20.04	20.04	5.47%	22,502,050
Jun 11, 2026	17.85	19.16	17.82	19.00	19.00	2.59%	30,225,900
Jun 10, 2026	18.50	18.68	17.74	18.52	18.52	-3.44%	37,452,076
Jun 9, 2026	19.27	19.34	18.77	19.18	19.18	0.47%	14,380,896
Jun 8, 2026	19.25	19.52	18.54	19.09	19.09	-5.31%	29,639,900
Jun 5, 2026	20.52	20.64	19.89	20.16	20.16	-2.42%	15,540,170
Jun 4, 2026	21.26	21.28	20.52	20.66	20.66	-3.37%	13,964,690
Jun 3, 2026	21.64	21.88	21.12	21.38	21.38	-2.13%	11,622,420
Jun 2, 2026	21.50	22.12	21.00	21.96	21.85	0.92%	17,030,820
Jun 1, 2026	21.56	22.16	21.24	21.76	21.65	0.93%	17,858,630
May 29, 2026	22.24	22.24	21.38	21.56	21.45	0.37%	14,910,720
May 28, 2026	22.50	22.60	21.20	21.48	21.37	-6.36%	23,166,070
May 27, 2026	23.50	23.54	22.82	22.94	22.82	-1.55%	14,610,030
May 26, 2026	22.08	23.68	21.92	23.30	23.18	6.01%	31,135,910
May 22, 2026	21.72	22.36	21.30	21.98	21.87	2.42%	22,460,330
May 21, 2026	22.50	22.60	21.24	21.46	21.35	-2.81%	33,992,130
May 20, 2026	22.30	22.30	21.58	22.08	21.96	-2.90%	25,892,030
May 19, 2026	23.24	23.24	22.34	22.74	22.62	-2.15%	21,909,440
May 18, 2026	23.38	23.38	22.56	23.24	23.12	-3.25%	34,538,580
May 15, 2026	24.96	25.18	23.38	24.02	23.89	-5.06%	51,846,100
May 14, 2026	28.08	28.08	24.14	25.30	25.17	-10.41%	101,605,100
May 13, 2026	28.90	29.08	27.86	28.24	28.09	-1.60%	15,558,320
May 12, 2026	29.40	29.54	28.60	28.70	28.55	0.07%	8,640,419
May 11, 2026	29.60	29.60	28.24	28.68	28.53	-4.08%	19,994,890
May 8, 2026	29.20	30.36	29.12	29.90	29.74	0.34%	21,377,020
May 7, 2026	29.74	29.92	29.06	29.80	29.64	2.62%	18,946,560
May 6, 2026	28.00	29.08	27.82	29.04	28.89	4.16%	16,835,060
May 5, 2026	27.78	27.96	27.04	27.88	27.73	-0.36%	4,157,633
May 4, 2026	28.24	28.54	27.76	27.98	27.83	-1.13%	6,299,924
Apr 30, 2026	29.22	29.22	28.02	28.30	28.15	-3.74%	14,586,300
Apr 29, 2026	28.72	29.82	28.24	29.40	29.25	2.37%	14,418,290
Apr 28, 2026	28.80	28.96	28.04	28.72	28.57	-1.03%	16,860,140
Apr 27, 2026	29.82	29.84	28.70	29.02	28.87	-1.23%	8,710,923
Apr 24, 2026	28.52	29.52	28.52	29.38	29.23	0.34%	8,725,384
Apr 23, 2026	30.30	30.40	28.90	29.28	29.13	-3.11%	14,147,060
Apr 22, 2026	30.50	30.72	29.96	30.22	30.06	-2.64%	11,656,240
Apr 21, 2026	31.62	31.62	30.60	31.04	30.88	-1.83%	10,560,840
Apr 20, 2026	31.00	31.96	30.42	31.62	31.45	2.00%	11,412,310
Apr 17, 2026	32.42	32.42	30.86	31.00	30.84	-5.14%	12,014,690
Apr 16, 2026	33.04	33.04	32.40	32.68	32.51	-0.85%	8,122,998
Apr 15, 2026	33.60	33.94	32.68	32.96	32.79	-0.06%	7,615,923
Apr 14, 2026	33.84	33.98	32.54	32.98	32.81	-0.78%	11,460,370
Apr 13, 2026	33.26	33.66	32.84	33.24	33.07	-1.48%	11,586,040
Apr 10, 2026	33.96	34.20	33.20	33.74	33.56	-0.65%	9,487,508
Apr 9, 2026	34.16	34.18	33.22	33.96	33.78	-2.36%	13,581,450
Apr 8, 2026	34.10	35.12	33.50	34.78	34.60	7.08%	21,907,800